Skip to main content

Acadia Realty Trust (NY: AKR )

16.90 +0.20 (+1.20%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 15.55 15.66 15.54 15.59 800,514 +0.02(+0.13%)
Jul 30, 2012 15.38 15.62 15.30 15.57 784,649 +0.23(+1.53%)
Jul 27, 2012 15.18 15.45 15.17 15.34 899,894 +0.18(+1.16%)
Jul 26, 2012 15.29 15.47 15.05 15.16 1,211,807 +0.05(+0.34%)
Jul 25, 2012 15.26 15.49 14.98 15.11 693,426 +0.02(+0.13%)
Jul 24, 2012 15.15 15.15 14.98 15.09 322,538 -0.01(-0.09%)
Jul 23, 2012 15.04 15.12 15.00 15.10 233,645 -0.14(-0.90%)
Jul 20, 2012 15.20 15.28 15.09 15.24 321,682 -0.08(-0.51%)
Jul 19, 2012 15.53 15.53 15.27 15.32 110,239 -0.18(-1.18%)
Jul 18, 2012 15.42 15.53 15.42 15.50 275,447 +0.00(+0.00%)
Jul 17, 2012 15.51 15.55 15.30 15.50 453,862 +0.07(+0.42%)
Jul 16, 2012 15.33 15.45 15.28 15.43 295,655 +0.09(+0.59%)
Jul 13, 2012 15.33 15.45 15.28 15.34 303,016 +0.07(+0.43%)
Jul 12, 2012 15.22 15.38 15.17 15.28 670,578 -0.01(-0.04%)
Jul 11, 2012 15.38 15.41 15.25 15.28 236,786 -0.07(-0.47%)
Jul 10, 2012 15.65 15.65 15.30 15.36 445,538 -0.16(-1.01%)
Jul 09, 2012 15.40 15.53 15.36 15.51 289,321 +0.05(+0.29%)
Jul 06, 2012 15.30 15.49 15.30 15.47 146,897 +0.00(+0.00%)
Jul 05, 2012 15.47 15.62 15.38 15.47 134,810 -0.05(-0.29%)
Jul 03, 2012 15.33 15.54 15.33 15.51 317,218 +0.13(+0.85%)
Jul 02, 2012 15.20 15.40 15.10 15.38 442,359 +0.29(+1.90%)
Jun 29, 2012 15.06 15.10 14.99 15.10 414,694 +0.27(+1.80%)
Jun 28, 2012 14.66 14.83 14.56 14.83 310,454 +0.11(+0.75%)
Jun 27, 2012 14.66 14.82 14.65 14.72 476,512 +0.10(+0.71%)
Jun 26, 2012 14.70 14.78 14.58 14.61 622,050 -0.05(-0.31%)
Jun 25, 2012 14.54 14.71 14.50 14.66 314,280 -0.05(-0.31%)
Jun 22, 2012 14.82 14.84 14.66 14.70 2,184,155 -0.01(-0.09%)
Jun 21, 2012 14.85 14.90 14.65 14.72 603,170 -0.12(-0.78%)
Jun 20, 2012 14.86 14.96 14.78 14.83 255,495 -0.03(-0.17%)
Jun 19, 2012 14.81 14.96 14.79 14.86 511,066 +0.06(+0.44%)
Jun 18, 2012 14.69 14.94 14.65 14.79 271,156 +0.03(+0.17%)
Jun 15, 2012 14.79 14.80 14.72 14.77 572,630 +0.02(+0.13%)
Jun 14, 2012 14.48 14.79 14.48 14.75 362,078 +0.25(+1.69%)
Jun 13, 2012 14.63 14.66 14.41 14.50 882,471 -0.15(-1.01%)
Jun 12, 2012 14.51 14.65 14.39 14.65 270,808 +0.19(+1.34%)
Jun 11, 2012 14.94 14.99 14.45 14.46 383,432 -0.34(-2.27%)
Jun 08, 2012 14.66 14.86 14.66 14.79 261,197 +0.10(+0.70%)
Jun 07, 2012 14.97 14.99 14.69 14.69 526,495 -0.12(-0.79%)
Jun 06, 2012 14.58 14.81 14.48 14.81 518,304 +0.35(+2.41%)
Jun 05, 2012 14.16 14.48 14.12 14.46 573,845 +0.26(+1.87%)
Jun 04, 2012 14.30 14.37 14.14 14.19 715,632 -0.01(-0.09%)
Jun 01, 2012 14.19 14.35 14.16 14.21 902,724 -0.25(-1.70%)
May 31, 2012 14.51 14.63 14.31 14.45 2,034,455 -0.01(-0.09%)
May 30, 2012 14.59 14.63 14.43 14.47 1,665,984 -0.21(-1.41%)
May 29, 2012 14.47 14.67 14.46 14.67 772,238 +0.24(+1.66%)
May 25, 2012 14.36 14.50 14.28 14.43 696,979 +0.06(+0.40%)
May 24, 2012 14.23 14.38 14.12 14.38 228,603 +0.13(+0.91%)
May 23, 2012 14.14 14.27 14.03 14.25 182,552 +0.02(+0.14%)
May 22, 2012 14.23 14.33 14.17 14.23 274,368 +0.00(+0.00%)
May 21, 2012 14.07 14.29 14.01 14.23 288,355 +0.16(+1.10%)
May 18, 2012 14.25 14.39 14.02 14.07 359,413 -0.19(-1.36%)
May 17, 2012 14.58 14.61 14.26 14.27 417,274 -0.32(-2.21%)
May 16, 2012 14.90 14.92 14.58 14.59 417,331 -0.24(-1.61%)
May 15, 2012 14.89 14.89 14.74 14.83 244,604 -0.03(-0.17%)
May 14, 2012 14.92 15.03 14.85 14.85 356,797 -0.25(-1.63%)
May 11, 2012 14.87 15.11 14.83 15.10 473,552 +0.12(+0.78%)
May 10, 2012 15.05 15.08 14.76 14.98 405,161 +0.02(+0.13%)
May 09, 2012 14.85 15.03 14.84 14.96 265,390 -0.04(-0.26%)
May 08, 2012 14.92 15.07 14.92 15.00 377,712 -0.03(-0.21%)
May 07, 2012 14.89 15.14 14.89 15.03 666,824 +0.08(+0.52%)
May 04, 2012 14.98 15.02 14.85 14.96 342,786 -0.10(-0.69%)
May 03, 2012 15.08 15.12 15.00 15.06 675,446 -0.01(-0.09%)
May 02, 2012 14.95 15.07 14.80 15.07 249,240 +0.08(+0.56%)
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.