Skip to main content

Acadia Realty Trust (NY: AKR )

22.68 +0.05 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 15.96 16.10 15.87 15.94 857,311 -0.02(-0.12%)
Nov 29, 2012 16.04 16.04 15.83 15.95 493,695 +0.00(+0.00%)
Nov 28, 2012 15.99 16.06 15.80 15.95 369,621 -0.03(-0.20%)
Nov 27, 2012 16.14 16.14 15.90 15.99 428,493 -0.15(-0.95%)
Nov 26, 2012 16.02 16.25 16.01 16.14 545,448 +0.04(+0.24%)
Nov 23, 2012 16.01 16.12 15.92 16.10 186,554 +0.16(+1.01%)
Nov 21, 2012 16.04 16.04 15.86 15.94 405,071 -0.04(-0.24%)
Nov 20, 2012 15.86 16.04 15.75 15.98 410,529 +0.13(+0.85%)
Nov 19, 2012 15.82 15.97 15.72 15.85 871,994 +0.15(+0.94%)
Nov 16, 2012 15.47 15.74 15.35 15.70 759,366 +0.20(+1.28%)
Nov 15, 2012 15.61 15.81 15.42 15.50 630,043 -0.15(-0.98%)
Nov 14, 2012 15.99 16.09 15.61 15.65 575,638 -0.26(-1.65%)
Nov 13, 2012 15.95 16.03 15.86 15.92 278,032 +0.01(+0.08%)
Nov 12, 2012 16.10 16.11 15.80 15.90 460,108 -0.12(-0.72%)
Nov 09, 2012 16.01 16.12 15.89 16.02 619,393 -0.07(-0.44%)
Nov 08, 2012 16.24 16.27 16.00 16.09 572,326 -0.13(-0.79%)
Nov 07, 2012 16.41 16.44 16.20 16.22 341,948 -0.31(-1.90%)
Nov 06, 2012 16.55 16.57 16.40 16.53 437,789 +0.02(+0.12%)
Nov 05, 2012 16.53 16.57 16.27 16.51 1,121,577 +0.02(+0.12%)
Nov 02, 2012 16.58 16.58 16.45 16.49 848,324 +0.03(+0.19%)
Nov 01, 2012 16.47 16.64 16.25 16.46 964,432 -0.03(-0.16%)
Oct 31, 2012 16.44 16.53 16.22 16.49 777,012 +0.10(+0.59%)
Oct 26, 2012 16.52 16.39 16.39 16.39 3,501,940 -0.08(-0.51%)
Oct 25, 2012 16.56 16.60 16.21 16.47 740,928 +0.02(+0.12%)
Oct 24, 2012 16.22 16.52 16.01 16.46 1,167,776 +0.23(+1.42%)
Oct 23, 2012 16.28 16.32 16.10 16.22 239,893 -0.17(-1.06%)
Oct 19, 2012 16.36 16.55 16.31 16.40 787,867 -0.03(-0.16%)
Oct 18, 2012 16.27 16.57 16.27 16.42 504,666 +0.10(+0.63%)
Oct 17, 2012 16.39 16.42 16.25 16.32 217,129 -0.06(-0.39%)
Oct 16, 2012 16.35 16.56 16.35 16.39 528,572 +0.10(+0.63%)
Oct 15, 2012 16.14 16.35 15.90 16.28 724,987 +0.18(+1.12%)
Oct 12, 2012 16.15 16.29 16.01 16.10 915,335 -0.02(-0.12%)
Oct 11, 2012 16.10 16.20 16.06 16.12 429,462 +0.10(+0.60%)
Oct 10, 2012 15.94 16.08 15.88 16.03 433,119 +0.09(+0.56%)
Oct 09, 2012 15.86 15.98 15.83 15.94 382,062 +0.11(+0.69%)
Oct 08, 2012 15.78 15.86 15.76 15.83 97,382 +0.00(+0.00%)
Oct 05, 2012 15.90 15.99 15.81 15.83 218,213 -0.06(-0.36%)
Oct 04, 2012 15.84 15.90 15.69 15.88 356,452 +0.07(+0.45%)
Oct 03, 2012 15.77 15.95 15.74 15.81 376,888 +0.09(+0.57%)
Oct 02, 2012 15.77 15.81 15.61 15.72 363,781 +0.00(+0.00%)
Oct 01, 2012 15.99 15.99 15.54 15.72 666,583 -0.21(-1.33%)
Sep 28, 2012 16.05 16.11 15.92 15.94 488,748 -0.18(-1.12%)
Sep 27, 2012 16.13 16.24 16.05 16.12 262,491 +0.02(+0.12%)
Sep 26, 2012 16.12 16.25 16.08 16.10 398,995 +0.08(+0.48%)
Sep 25, 2012 16.25 16.30 16.01 16.02 613,247 -0.19(-1.18%)
Sep 24, 2012 16.29 16.34 16.20 16.21 348,302 -0.06(-0.35%)
Sep 21, 2012 16.33 16.35 16.20 16.27 710,184 +0.05(+0.31%)
Sep 20, 2012 16.32 16.36 16.14 16.22 1,825,941 -0.13(-0.78%)
Sep 19, 2012 16.55 16.55 16.34 16.34 551,241 -0.18(-1.08%)
Sep 18, 2012 16.42 16.61 16.40 16.52 355,147 +0.08(+0.47%)
Sep 17, 2012 16.37 16.47 16.35 16.45 331,140 +0.09(+0.55%)
Sep 14, 2012 16.36 16.47 16.32 16.36 313,049 +0.06(+0.39%)
Sep 13, 2012 16.10 16.34 16.10 16.29 393,865 +0.18(+1.11%)
Sep 12, 2012 16.04 16.16 15.93 16.11 252,299 +0.04(+0.28%)
Sep 11, 2012 15.98 16.09 15.94 16.07 211,200 +0.09(+0.56%)
Sep 10, 2012 15.91 16.02 15.88 15.98 255,452 -0.03(-0.16%)
Sep 07, 2012 16.02 16.08 15.92 16.01 585,678 +0.07(+0.44%)
Sep 06, 2012 15.92 15.99 15.85 15.94 352,565 +0.11(+0.72%)
Sep 05, 2012 15.82 15.92 15.78 15.82 433,122 -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.