Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 15.22 15.32 15.21 15.26 817,848 +0.02(+0.13%)
Jul 30, 2012 15.05 15.29 14.97 15.24 801,640 +0.23(+1.53%)
Jul 27, 2012 14.86 15.12 14.85 15.01 919,380 +0.17(+1.16%)
Jul 26, 2012 14.97 15.14 14.73 14.84 1,238,048 +0.05(+0.34%)
Jul 25, 2012 14.94 15.16 14.66 14.79 708,441 +0.02(+0.13%)
Jul 24, 2012 14.83 14.83 14.66 14.77 329,523 -0.01(-0.09%)
Jul 23, 2012 14.72 14.80 14.68 14.78 238,704 -0.13(-0.90%)
Jul 20, 2012 14.88 14.95 14.77 14.92 328,647 -0.08(-0.51%)
Jul 19, 2012 15.20 15.20 14.94 14.99 112,626 -0.18(-1.18%)
Jul 18, 2012 15.09 15.20 15.09 15.17 281,412 +0.00(+0.00%)
Jul 17, 2012 15.18 15.22 14.98 15.17 463,689 +0.06(+0.42%)
Jul 16, 2012 15.01 15.13 14.96 15.11 302,057 +0.09(+0.59%)
Jul 13, 2012 15.01 15.13 14.95 15.02 309,577 +0.06(+0.43%)
Jul 12, 2012 14.90 15.05 14.85 14.95 685,098 -0.01(-0.04%)
Jul 11, 2012 15.05 15.08 14.92 14.96 241,914 -0.07(-0.47%)
Jul 10, 2012 15.32 15.32 14.97 15.03 455,185 -0.15(-1.01%)
Jul 09, 2012 15.08 15.20 15.04 15.18 295,586 +0.04(+0.29%)
Jul 06, 2012 14.98 15.16 14.98 15.14 150,078 +0.00(+0.00%)
Jul 05, 2012 15.15 15.29 15.06 15.14 137,729 -0.04(-0.29%)
Jul 03, 2012 15.01 15.21 15.01 15.18 324,087 +0.13(+0.85%)
Jul 02, 2012 14.88 15.07 14.78 15.06 451,938 +0.28(+1.90%)
Jun 29, 2012 14.74 14.78 14.67 14.78 423,673 +0.26(+1.80%)
Jun 28, 2012 14.35 14.51 14.25 14.51 317,177 +0.11(+0.75%)
Jun 27, 2012 14.35 14.51 14.34 14.41 486,830 +0.10(+0.71%)
Jun 26, 2012 14.39 14.46 14.27 14.30 635,520 -0.04(-0.31%)
Jun 25, 2012 14.23 14.40 14.20 14.35 321,085 -0.04(-0.31%)
Jun 22, 2012 14.51 14.53 14.35 14.39 2,231,450 -0.01(-0.09%)
Jun 21, 2012 14.54 14.58 14.34 14.41 616,231 -0.11(-0.78%)
Jun 20, 2012 14.54 14.65 14.46 14.52 261,027 -0.03(-0.17%)
Jun 19, 2012 14.49 14.65 14.48 14.54 522,133 +0.06(+0.44%)
Jun 18, 2012 14.38 14.62 14.34 14.48 277,027 +0.03(+0.18%)
Jun 15, 2012 14.47 14.49 14.41 14.46 585,029 +0.02(+0.13%)
Jun 14, 2012 14.17 14.48 14.17 14.44 369,919 +0.24(+1.69%)
Jun 13, 2012 14.32 14.35 14.10 14.20 901,580 -0.15(-1.01%)
Jun 12, 2012 14.20 14.34 14.08 14.34 276,672 +0.19(+1.34%)
Jun 11, 2012 14.62 14.67 14.15 14.15 391,735 -0.33(-2.27%)
Jun 08, 2012 14.35 14.54 14.35 14.48 266,853 +0.10(+0.70%)
Jun 07, 2012 14.65 14.67 14.37 14.38 537,896 -0.11(-0.79%)
Jun 06, 2012 14.27 14.49 14.17 14.49 529,527 +0.34(+2.41%)
Jun 05, 2012 13.86 14.17 13.82 14.15 586,271 +0.26(+1.87%)
Jun 04, 2012 14.00 14.06 13.84 13.89 731,128 -0.01(-0.09%)
Jun 01, 2012 13.89 14.04 13.86 13.91 922,272 -0.24(-1.70%)
May 31, 2012 14.20 14.32 14.01 14.15 2,078,509 -0.01(-0.09%)
May 30, 2012 14.28 14.32 14.12 14.16 1,702,058 -0.20(-1.41%)
May 29, 2012 14.17 14.36 14.15 14.36 788,960 +0.23(+1.66%)
May 25, 2012 14.06 14.19 13.98 14.13 712,071 +0.06(+0.40%)
May 24, 2012 13.93 14.07 13.82 14.07 233,553 +0.13(+0.91%)
May 23, 2012 13.84 13.96 13.73 13.94 186,505 +0.02(+0.14%)
May 22, 2012 13.93 14.03 13.87 13.92 280,309 +0.00(+0.00%)
May 21, 2012 13.77 13.99 13.71 13.92 294,599 +0.15(+1.10%)
May 18, 2012 13.94 14.09 13.73 13.77 367,196 -0.19(-1.36%)
May 17, 2012 14.27 14.30 13.96 13.96 426,310 -0.32(-2.21%)
May 16, 2012 14.58 14.60 14.27 14.28 426,368 -0.23(-1.61%)
May 15, 2012 14.58 14.58 14.42 14.51 249,901 -0.03(-0.17%)
May 14, 2012 14.60 14.71 14.54 14.54 364,523 -0.24(-1.63%)
May 11, 2012 14.56 14.79 14.51 14.78 483,806 +0.11(+0.78%)
May 10, 2012 14.73 14.76 14.45 14.66 413,934 +0.02(+0.13%)
May 09, 2012 14.53 14.72 14.53 14.65 271,137 -0.04(-0.26%)
May 08, 2012 14.61 14.75 14.60 14.68 385,890 -0.03(-0.21%)
May 07, 2012 14.58 14.82 14.57 14.72 681,264 +0.08(+0.52%)
May 04, 2012 14.66 14.70 14.53 14.64 350,209 -0.10(-0.69%)
May 03, 2012 14.76 14.80 14.68 14.74 690,072 -0.01(-0.09%)
May 02, 2012 14.63 14.75 14.49 14.75 254,637 +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.