Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 16.15 16.22 15.86 16.22 2,308,320 +0.11(+0.69%)
Aug 30, 2012 16.09 16.13 16.00 16.11 182,862 -0.03(-0.16%)
Aug 29, 2012 16.11 16.17 16.00 16.13 270,219 +0.08(+0.53%)
Aug 27, 2012 15.93 16.08 15.88 16.05 826,907 +0.21(+1.36%)
Aug 24, 2012 15.72 15.85 15.67 15.83 310,850 +0.07(+0.45%)
Aug 23, 2012 15.84 15.91 15.73 15.76 261,668 -0.12(-0.74%)
Aug 22, 2012 15.77 15.96 15.73 15.88 739,693 +0.06(+0.37%)
Aug 21, 2012 15.80 15.90 15.75 15.82 347,561 +0.04(+0.25%)
Aug 20, 2012 15.82 15.83 15.68 15.78 347,543 -0.07(-0.41%)
Aug 17, 2012 15.67 15.85 15.67 15.84 226,796 +0.12(+0.75%)
Aug 16, 2012 15.61 15.73 15.49 15.73 364,042 +0.10(+0.62%)
Aug 15, 2012 15.53 15.66 15.45 15.63 374,004 +0.10(+0.67%)
Aug 14, 2012 15.56 15.63 15.45 15.53 422,172 +0.01(+0.04%)
Aug 13, 2012 15.43 15.58 15.37 15.52 317,708 +0.07(+0.42%)
Aug 10, 2012 15.48 15.54 15.40 15.45 344,042 -0.03(-0.21%)
Aug 09, 2012 15.49 15.60 15.46 15.49 354,546 -0.01(-0.04%)
Aug 08, 2012 15.51 15.61 15.47 15.49 556,964 -0.03(-0.21%)
Aug 07, 2012 15.69 15.76 15.53 15.53 332,181 -0.10(-0.67%)
Aug 06, 2012 15.75 15.79 15.62 15.63 238,219 -0.08(-0.54%)
Aug 03, 2012 15.70 15.84 15.68 15.71 312,206 +0.16(+1.00%)
Aug 02, 2012 15.47 15.60 15.47 15.56 351,142 -0.01(-0.04%)
Aug 01, 2012 15.62 15.75 15.53 15.56 545,446 -0.03(-0.17%)
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%)
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.