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 (%)
Nov 30, 2011 11.93 12.09 11.80 12.08 875,357 +0.54(+4.71%)
Nov 29, 2011 11.58 11.60 11.41 11.53 240,291 -0.02(-0.21%)
Nov 28, 2011 11.58 11.68 11.47 11.56 401,328 +0.28(+2.52%)
Nov 25, 2011 11.34 11.53 11.27 11.27 118,608 -0.11(-0.98%)
Nov 23, 2011 11.59 11.61 11.35 11.38 289,237 -0.33(-2.84%)
Nov 22, 2011 11.75 11.87 11.63 11.72 284,157 -0.02(-0.16%)
Nov 21, 2011 11.83 11.91 11.68 11.74 538,314 -0.31(-2.56%)
Nov 18, 2011 11.98 12.05 11.90 12.04 293,293 +0.07(+0.62%)
Nov 17, 2011 12.00 12.13 11.90 11.97 312,814 -0.03(-0.26%)
Nov 16, 2011 12.07 12.25 11.99 12.00 205,812 -0.15(-1.27%)
Nov 15, 2011 11.95 12.25 11.88 12.16 444,615 +0.15(+1.23%)
Nov 14, 2011 12.27 12.27 11.89 12.01 629,771 -0.36(-2.89%)
Nov 11, 2011 12.16 12.38 12.05 12.37 326,514 +0.30(+2.45%)
Nov 10, 2011 12.14 12.16 11.88 12.07 471,102 +0.07(+0.62%)
Nov 09, 2011 12.31 12.39 11.92 12.00 591,987 -0.60(-4.75%)
Nov 08, 2011 12.53 12.64 12.20 12.59 256,037 +0.10(+0.79%)
Nov 07, 2011 12.45 12.63 12.27 12.49 215,062 +0.02(+0.20%)
Nov 04, 2011 12.54 12.55 12.29 12.47 445,907 -0.16(-1.27%)
Nov 03, 2011 12.80 12.89 12.48 12.63 2,295,665 -0.08(-0.63%)
Nov 02, 2011 12.42 12.73 12.31 12.71 589,349 +0.46(+3.78%)
Nov 01, 2011 12.59 12.71 12.21 12.25 593,713 -0.53(-4.15%)
Oct 31, 2011 12.51 12.90 12.49 12.78 661,677 +0.07(+0.53%)
Oct 28, 2011 12.63 12.83 12.53 12.71 669,957 +0.01(+0.10%)
Oct 27, 2011 12.82 12.83 12.38 12.70 837,572 +0.60(+5.00%)
Oct 26, 2011 11.87 12.20 11.87 12.09 430,560 +0.06(+0.51%)
Oct 25, 2011 12.11 12.19 11.88 12.03 423,999 -0.19(-1.56%)
Oct 24, 2011 11.91 12.29 11.87 12.22 289,142 +0.30(+2.54%)
Oct 21, 2011 11.83 11.93 11.68 11.92 353,542 +0.27(+2.27%)
Oct 20, 2011 11.60 11.67 11.33 11.66 314,380 +0.06(+0.48%)
Oct 19, 2011 11.77 11.88 11.53 11.60 228,741 -0.18(-1.52%)
Oct 18, 2011 11.41 11.87 11.34 11.78 423,035 +0.41(+3.58%)
Oct 17, 2011 11.51 11.53 11.34 11.37 514,352 -0.23(-2.02%)
Oct 14, 2011 11.59 11.67 11.50 11.61 1,308,987 +0.13(+1.13%)
Oct 13, 2011 11.64 11.70 11.32 11.48 962,906 -0.26(-2.21%)
Oct 12, 2011 11.67 11.87 11.57 11.74 421,055 +0.14(+1.22%)
Oct 11, 2011 11.80 11.90 11.54 11.59 790,111 -0.33(-2.79%)
Oct 10, 2011 11.63 11.96 11.59 11.93 529,014 +0.54(+4.77%)
Oct 07, 2011 11.70 11.76 11.26 11.38 716,704 -0.30(-2.53%)
Oct 06, 2011 11.54 11.71 11.51 11.68 516,449 +0.40(+3.55%)
Oct 05, 2011 11.50 11.56 10.85 11.28 510,248 -0.21(-1.82%)
Oct 04, 2011 10.89 11.54 10.74 11.49 983,934 +0.48(+4.37%)
Oct 03, 2011 11.66 11.70 11.00 11.01 738,244 -0.52(-4.55%)
Sep 30, 2011 11.65 11.93 11.51 11.53 527,416 -0.33(-2.76%)
Sep 29, 2011 11.85 11.93 11.66 11.86 393,190 +0.22(+1.91%)
Sep 28, 2011 12.14 12.25 11.60 11.64 390,011 -0.47(-3.92%)
Sep 27, 2011 12.25 12.38 12.00 12.11 529,233 +0.14(+1.17%)
Sep 26, 2011 11.94 12.04 11.76 11.97 525,157 +0.13(+1.08%)
Sep 23, 2011 11.70 11.84 11.49 11.84 446,857 +0.13(+1.10%)
Sep 22, 2011 11.53 11.87 11.48 11.72 1,079,457 -0.13(-1.08%)
Sep 21, 2011 12.31 12.47 11.82 11.84 543,121 -0.49(-4.01%)
Sep 20, 2011 12.33 12.45 12.23 12.34 677,316 +0.04(+0.30%)
Sep 19, 2011 12.40 12.49 12.25 12.30 301,324 -0.29(-2.28%)
Sep 16, 2011 12.96 12.96 12.46 12.59 689,266 +0.04(+0.29%)
Sep 15, 2011 12.61 12.61 12.45 12.55 683,551 +0.05(+0.39%)
Sep 14, 2011 12.53 12.56 12.31 12.50 729,010 +0.04(+0.29%)
Sep 13, 2011 12.55 12.60 12.31 12.47 663,083 -0.02(-0.15%)
Sep 12, 2011 12.38 12.70 12.33 12.49 546,182 -0.12(-0.97%)
Sep 09, 2011 12.78 12.91 12.45 12.61 445,429 -0.29(-2.23%)
Sep 08, 2011 12.93 13.15 12.80 12.89 240,738 -0.13(-0.99%)
Sep 07, 2011 12.80 13.03 12.54 13.02 337,917 +0.38(+3.00%)
Sep 06, 2011 12.20 12.69 12.19 12.64 466,996 +0.19(+1.52%)
Sep 02, 2011 12.39 12.70 12.38 12.45 702,270 -0.15(-1.16%)
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.