Skip to main content

Acadia Realty Trust (NY: AKR )

16.79 +0.09 (+0.56%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 12.52 12.61 12.44 12.53 330,679 +0.03(+0.25%)
May 23, 2011 12.43 12.56 12.41 12.50 394,174 -0.08(-0.64%)
May 20, 2011 12.78 12.83 12.52 12.58 449,000 -0.26(-2.04%)
May 19, 2011 12.95 13.01 12.82 12.85 389,314 -0.05(-0.39%)
May 18, 2011 12.84 12.90 12.71 12.90 250,381 +0.10(+0.78%)
May 17, 2011 12.72 12.85 12.68 12.80 308,576 +0.01(+0.10%)
May 16, 2011 12.78 13.02 12.74 12.78 285,312 -0.06(-0.49%)
May 13, 2011 12.96 13.04 12.77 12.85 536,928 -0.11(-0.82%)
May 12, 2011 12.70 12.97 12.63 12.95 434,638 +0.21(+1.67%)
May 11, 2011 12.99 12.99 12.66 12.74 370,016 -0.29(-2.25%)
May 10, 2011 12.75 13.05 12.75 13.03 301,881 +0.31(+2.40%)
May 09, 2011 12.66 12.79 12.58 12.73 217,022 +0.10(+0.79%)
May 06, 2011 12.85 12.92 12.59 12.63 256,527 -0.12(-0.98%)
May 05, 2011 12.76 12.87 12.63 12.75 301,742 -0.13(-1.02%)
May 04, 2011 12.95 13.03 12.85 12.88 337,917 -0.11(-0.82%)
May 03, 2011 13.07 13.18 12.78 12.99 412,376 -0.09(-0.67%)
May 02, 2011 13.11 13.16 13.07 13.08 529,105 +0.07(+0.53%)
Apr 29, 2011 13.10 13.11 12.87 13.01 242,007 -0.09(-0.67%)
Apr 28, 2011 12.87 13.18 12.86 13.10 305,290 +0.21(+1.60%)
Apr 27, 2011 12.82 12.99 12.78 12.89 290,439 +0.07(+0.54%)
Apr 26, 2011 12.68 12.87 12.63 12.82 381,950 +0.16(+1.28%)
Apr 25, 2011 12.51 12.70 12.48 12.66 303,763 +0.12(+0.94%)
Apr 21, 2011 12.48 12.59 12.36 12.54 355,840 +0.08(+0.65%)
Apr 20, 2011 12.47 12.48 12.31 12.46 250,253 +0.11(+0.86%)
Apr 19, 2011 12.24 12.35 12.20 12.35 490,832 +0.16(+1.28%)
Apr 18, 2011 12.07 12.25 12.04 12.20 863,328 +0.01(+0.05%)
Apr 15, 2011 12.00 12.22 11.99 12.19 474,390 +0.19(+1.56%)
Apr 14, 2011 11.56 12.02 11.56 12.00 719,353 +0.37(+3.16%)
Apr 13, 2011 11.67 11.69 11.57 11.64 296,602 +0.01(+0.11%)
Apr 12, 2011 11.58 11.69 11.57 11.62 245,876 -0.02(-0.16%)
Apr 11, 2011 11.61 11.76 11.56 11.64 394,228 -0.04(-0.32%)
Apr 08, 2011 11.79 11.85 11.62 11.68 407,810 -0.04(-0.37%)
Apr 07, 2011 11.90 11.90 11.70 11.72 256,717 -0.20(-1.67%)
Apr 06, 2011 11.84 11.95 11.79 11.92 627,525 +0.11(+0.90%)
Apr 05, 2011 11.69 11.85 11.64 11.82 297,608 +0.11(+0.91%)
Apr 04, 2011 11.73 11.80 11.68 11.71 333,626 +0.01(+0.05%)
Apr 01, 2011 11.86 11.87 11.69 11.71 390,643 -0.10(-0.85%)
Mar 31, 2011 11.69 11.82 11.69 11.80 409,839 +0.07(+0.64%)
Mar 30, 2011 11.73 11.73 11.73 11.73 432,684 +0.13(+1.13%)
Mar 29, 2011 11.61 11.68 11.46 11.60 321,702 +0.02(+0.22%)
Mar 28, 2011 11.61 11.67 11.57 11.57 152,835 -0.01(-0.11%)
Mar 25, 2011 11.59 11.67 11.53 11.59 757,420 +0.01(+0.11%)
Mar 24, 2011 11.59 11.64 11.46 11.57 316,739 +0.00(+0.00%)
Mar 23, 2011 11.72 11.72 11.43 11.57 435,196 -0.17(-1.47%)
Mar 22, 2011 11.86 11.92 11.68 11.75 370,967 -0.12(-0.99%)
Mar 21, 2011 11.87 11.89 11.85 11.86 353,433 +0.08(+0.68%)
Mar 18, 2011 11.61 11.78 11.57 11.78 764,929 +0.27(+2.31%)
Mar 17, 2011 11.43 11.56 11.36 11.52 313,572 +0.24(+2.14%)
Mar 16, 2011 11.51 11.52 11.22 11.28 543,127 -0.25(-2.20%)
Mar 15, 2011 11.51 11.59 11.50 11.53 238,381 -0.04(-0.37%)
Mar 14, 2011 11.59 11.62 11.46 11.57 281,014 -0.10(-0.85%)
Mar 11, 2011 11.66 11.73 11.57 11.67 308,319 -0.01(-0.11%)
Mar 10, 2011 11.81 11.81 11.64 11.69 316,464 -0.20(-1.72%)
Mar 09, 2011 11.92 11.96 11.79 11.89 238,905 -0.01(-0.05%)
Mar 08, 2011 11.72 11.98 11.65 11.90 269,589 +0.19(+1.64%)
Mar 07, 2011 11.82 11.85 11.63 11.70 245,051 -0.07(-0.58%)
Mar 04, 2011 11.91 11.91 11.70 11.77 363,204 -0.12(-1.04%)
Mar 03, 2011 11.90 11.95 11.86 11.90 259,827 +0.11(+0.89%)
Mar 02, 2011 11.88 11.93 11.73 11.79 559,454 -0.14(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.