Acadia Realty Trust (NY: AKR )

24.49 -0.10 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.31 16.39 16.09 16.35 783,439 +0.10(+0.59%)
Oct 26, 2012 16.38 16.26 16.26 16.26 3,530,906 -0.08(-0.51%)
Oct 25, 2012 16.42 16.46 16.08 16.34 747,057 +0.02(+0.12%)
Oct 24, 2012 16.09 16.38 15.87 16.32 1,177,435 +0.23(+1.42%)
Oct 23, 2012 16.15 16.19 15.96 16.09 241,877 -0.17(-1.06%)
Oct 19, 2012 16.23 16.41 16.17 16.26 794,384 -0.03(-0.16%)
Oct 18, 2012 16.14 16.44 16.14 16.29 508,840 +0.10(+0.63%)
Oct 17, 2012 16.25 16.28 16.12 16.19 218,925 -0.06(-0.39%)
Oct 16, 2012 16.21 16.42 16.21 16.25 532,944 +0.10(+0.63%)
Oct 15, 2012 16.01 16.22 15.77 16.15 730,984 +0.18(+1.12%)
Oct 12, 2012 16.02 16.16 15.88 15.97 922,907 -0.02(-0.12%)
Oct 11, 2012 15.97 16.07 15.93 15.99 433,015 +0.10(+0.60%)
Oct 10, 2012 15.80 15.95 15.75 15.89 436,702 +0.09(+0.56%)
Oct 09, 2012 15.73 15.85 15.70 15.80 385,222 +0.11(+0.69%)
Oct 08, 2012 15.65 15.73 15.63 15.70 98,188 +0.00(+0.00%)
Oct 05, 2012 15.77 15.86 15.68 15.70 220,018 -0.06(-0.36%)
Oct 04, 2012 15.71 15.77 15.56 15.75 359,400 +0.07(+0.45%)
Oct 03, 2012 15.64 15.82 15.61 15.68 380,005 +0.09(+0.57%)
Oct 02, 2012 15.64 15.68 15.49 15.59 366,790 +0.00(+0.00%)
Oct 01, 2012 15.86 15.86 15.41 15.59 672,097 -0.21(-1.33%)
Sep 28, 2012 15.92 15.98 15.79 15.80 492,791 -0.18(-1.12%)
Sep 27, 2012 16.00 16.10 15.92 15.98 264,662 +0.02(+0.12%)
Sep 26, 2012 15.99 16.12 15.94 15.96 402,296 +0.08(+0.48%)
Sep 25, 2012 16.12 16.17 15.88 15.89 618,320 -0.19(-1.18%)
Sep 24, 2012 16.16 16.21 16.06 16.08 351,183 -0.06(-0.35%)
Sep 21, 2012 16.20 16.22 16.07 16.13 716,059 +0.05(+0.31%)
Sep 20, 2012 16.18 16.23 16.01 16.08 1,841,045 -0.13(-0.78%)
Sep 19, 2012 16.41 16.41 16.21 16.21 555,800 -0.18(-1.08%)
Sep 18, 2012 16.29 16.47 16.27 16.39 358,084 +0.08(+0.46%)
Sep 17, 2012 16.24 16.33 16.22 16.31 333,879 +0.09(+0.55%)
Sep 14, 2012 16.23 16.33 16.18 16.22 315,639 +0.06(+0.39%)
Sep 13, 2012 15.96 16.21 15.96 16.16 397,123 +0.18(+1.11%)
Sep 12, 2012 15.91 16.03 15.80 15.98 254,386 +0.04(+0.28%)
Sep 11, 2012 15.85 15.96 15.81 15.94 212,947 +0.09(+0.56%)
Sep 10, 2012 15.78 15.89 15.75 15.85 257,565 -0.03(-0.16%)
Sep 07, 2012 15.89 15.94 15.79 15.87 590,523 +0.07(+0.44%)
Sep 06, 2012 15.79 15.86 15.72 15.81 355,481 +0.11(+0.73%)
Sep 05, 2012 15.69 15.79 15.65 15.69 436,705 -0.05(-0.32%)
Sep 04, 2012 15.71 15.79 15.66 15.74 708,294 +0.00(+0.00%)
Aug 31, 2012 15.68 15.74 15.40 15.74 2,377,811 +0.11(+0.69%)
Aug 30, 2012 15.62 15.66 15.53 15.63 188,367 -0.03(-0.16%)
Aug 29, 2012 15.63 15.70 15.53 15.66 278,354 +0.08(+0.53%)
Aug 27, 2012 15.46 15.61 15.41 15.58 851,800 +0.21(+1.36%)
Aug 24, 2012 15.26 15.39 15.21 15.37 320,208 +0.07(+0.45%)
Aug 23, 2012 15.38 15.45 15.27 15.30 269,545 -0.11(-0.74%)
Aug 22, 2012 15.31 15.49 15.27 15.41 761,961 +0.06(+0.37%)
Aug 21, 2012 15.34 15.44 15.29 15.36 358,024 +0.04(+0.25%)
Aug 20, 2012 15.36 15.37 15.22 15.32 358,005 -0.06(-0.41%)
Aug 17, 2012 15.21 15.39 15.21 15.38 233,624 +0.11(+0.75%)
Aug 16, 2012 15.15 15.27 15.03 15.27 375,001 +0.09(+0.62%)
Aug 15, 2012 15.07 15.20 15.00 15.17 385,263 +0.10(+0.67%)
Aug 14, 2012 15.10 15.17 15.00 15.07 434,881 +0.01(+0.04%)
Aug 13, 2012 14.98 15.12 14.92 15.07 327,272 +0.06(+0.42%)
Aug 10, 2012 15.03 15.08 14.95 15.00 354,399 -0.03(-0.21%)
Aug 09, 2012 15.04 15.15 15.01 15.03 365,220 -0.01(-0.04%)
Aug 08, 2012 15.05 15.15 15.02 15.04 573,731 -0.03(-0.21%)
Aug 07, 2012 15.23 15.30 15.07 15.07 342,182 -0.10(-0.67%)
Aug 06, 2012 15.29 15.33 15.17 15.17 245,390 -0.08(-0.54%)
Aug 03, 2012 15.24 15.38 15.22 15.26 321,605 +0.15(+1.01%)
Aug 02, 2012 15.02 15.14 15.02 15.10 361,713 -0.01(-0.04%)
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.