Skip to main content

Acadia Realty Trust (NY: AKR )

16.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 16.31 16.45 16.21 16.28 839,141 -0.02(-0.12%)
Nov 29, 2012 16.39 16.39 16.18 16.30 483,231 +0.00(+0.00%)
Nov 28, 2012 16.33 16.41 16.14 16.30 361,786 -0.03(-0.20%)
Nov 27, 2012 16.49 16.49 16.25 16.33 419,412 -0.16(-0.95%)
Nov 26, 2012 16.37 16.60 16.36 16.49 533,887 +0.04(+0.24%)
Nov 23, 2012 16.36 16.47 16.27 16.45 182,600 +0.16(+1.01%)
Nov 21, 2012 16.39 16.39 16.20 16.29 396,486 -0.04(-0.24%)
Nov 20, 2012 16.21 16.39 16.09 16.33 401,828 +0.14(+0.85%)
Nov 19, 2012 16.16 16.31 16.06 16.19 853,512 +0.15(+0.94%)
Nov 16, 2012 15.80 16.08 15.68 16.04 743,272 +0.20(+1.28%)
Nov 15, 2012 15.95 16.16 15.75 15.83 616,690 -0.16(-0.98%)
Nov 14, 2012 16.33 16.44 15.95 15.99 563,437 -0.27(-1.65%)
Nov 13, 2012 16.29 16.37 16.21 16.26 272,139 +0.01(+0.08%)
Nov 12, 2012 16.45 16.46 16.14 16.25 450,356 -0.12(-0.72%)
Nov 09, 2012 16.35 16.46 16.23 16.37 606,265 -0.07(-0.44%)
Nov 08, 2012 16.59 16.62 16.35 16.44 560,196 -0.13(-0.79%)
Nov 07, 2012 16.77 16.80 16.55 16.57 334,700 -0.32(-1.90%)
Nov 06, 2012 16.90 16.93 16.75 16.89 428,510 +0.02(+0.12%)
Nov 05, 2012 16.89 16.93 16.62 16.87 1,097,805 +0.02(+0.12%)
Nov 02, 2012 16.94 16.94 16.81 16.85 830,344 +0.03(+0.20%)
Nov 01, 2012 16.83 17.00 16.60 16.82 943,991 -0.03(-0.16%)
Oct 31, 2012 16.80 16.88 16.58 16.84 760,543 +0.10(+0.59%)
Oct 26, 2012 16.88 16.75 16.75 16.75 3,427,717 -0.09(-0.51%)
Oct 25, 2012 16.92 16.96 16.56 16.83 725,225 +0.02(+0.12%)
Oct 24, 2012 16.58 16.88 16.35 16.81 1,143,025 +0.24(+1.42%)
Oct 23, 2012 16.63 16.67 16.44 16.58 234,808 -0.18(-1.06%)
Oct 19, 2012 16.71 16.90 16.66 16.75 771,169 -0.03(-0.16%)
Oct 18, 2012 16.62 16.93 16.62 16.78 493,969 +0.10(+0.63%)
Oct 17, 2012 16.74 16.77 16.60 16.67 212,527 -0.07(-0.39%)
Oct 16, 2012 16.70 16.92 16.70 16.74 517,369 +0.11(+0.63%)
Oct 15, 2012 16.49 16.71 16.25 16.63 709,621 +0.18(+1.12%)
Oct 12, 2012 16.50 16.64 16.36 16.45 895,935 -0.02(-0.12%)
Oct 11, 2012 16.45 16.55 16.41 16.47 420,360 +0.10(+0.60%)
Oct 10, 2012 16.28 16.43 16.23 16.37 423,939 +0.09(+0.56%)
Oct 09, 2012 16.20 16.33 16.17 16.28 373,964 +0.11(+0.69%)
Oct 08, 2012 16.12 16.21 16.10 16.17 95,318 +0.00(+0.00%)
Oct 05, 2012 16.24 16.33 16.16 16.17 213,588 -0.06(-0.36%)
Oct 04, 2012 16.18 16.25 16.03 16.23 348,897 +0.07(+0.45%)
Oct 03, 2012 16.11 16.30 16.08 16.16 368,900 +0.09(+0.57%)
Oct 02, 2012 16.11 16.15 15.95 16.06 356,071 +0.00(+0.00%)
Oct 01, 2012 16.33 16.33 15.87 16.06 652,455 -0.22(-1.33%)
Sep 28, 2012 16.40 16.46 16.26 16.28 478,389 -0.18(-1.12%)
Sep 27, 2012 16.48 16.59 16.40 16.46 256,927 +0.02(+0.12%)
Sep 26, 2012 16.47 16.60 16.42 16.44 390,539 +0.08(+0.48%)
Sep 25, 2012 16.60 16.65 16.36 16.37 600,250 -0.20(-1.18%)
Sep 24, 2012 16.65 16.70 16.55 16.56 340,920 -0.06(-0.35%)
Sep 21, 2012 16.68 16.70 16.55 16.62 695,132 +0.05(+0.31%)
Sep 20, 2012 16.67 16.72 16.49 16.57 1,787,241 -0.13(-0.78%)
Sep 19, 2012 16.91 16.91 16.70 16.70 539,557 -0.18(-1.08%)
Sep 18, 2012 16.78 16.96 16.76 16.88 347,620 +0.08(+0.47%)
Sep 17, 2012 16.72 16.82 16.70 16.80 324,122 +0.09(+0.55%)
Sep 14, 2012 16.72 16.82 16.67 16.71 306,414 +0.07(+0.39%)
Sep 13, 2012 16.44 16.70 16.44 16.65 385,518 +0.18(+1.11%)
Sep 12, 2012 16.39 16.51 16.28 16.46 246,951 +0.05(+0.28%)
Sep 11, 2012 16.33 16.44 16.29 16.42 206,724 +0.09(+0.56%)
Sep 10, 2012 16.26 16.37 16.22 16.33 250,038 -0.03(-0.16%)
Sep 07, 2012 16.37 16.42 16.27 16.35 573,265 +0.07(+0.44%)
Sep 06, 2012 16.27 16.33 16.20 16.28 345,092 +0.12(+0.73%)
Sep 05, 2012 16.16 16.26 16.12 16.16 423,942 -0.05(-0.32%)
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.