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 (%)
Apr 29, 2011 12.72 12.73 12.50 12.63 249,292 -0.08(-0.67%)
Apr 28, 2011 12.50 12.80 12.48 12.71 314,481 +0.20(+1.60%)
Apr 27, 2011 12.45 12.61 12.41 12.51 299,183 +0.07(+0.54%)
Apr 26, 2011 12.31 12.50 12.27 12.45 393,448 +0.16(+1.28%)
Apr 25, 2011 12.14 12.33 12.12 12.29 312,907 +0.12(+0.95%)
Apr 21, 2011 12.12 12.22 12.00 12.17 366,552 +0.08(+0.65%)
Apr 20, 2011 12.11 12.11 11.95 12.10 257,787 +0.10(+0.86%)
Apr 19, 2011 11.88 11.99 11.85 11.99 505,608 +0.15(+1.28%)
Apr 18, 2011 11.71 11.89 11.69 11.84 889,318 +0.01(+0.05%)
Apr 15, 2011 11.65 11.86 11.64 11.84 488,671 +0.18(+1.56%)
Apr 14, 2011 11.22 11.67 11.22 11.65 741,008 +0.36(+3.16%)
Apr 13, 2011 11.33 11.35 11.24 11.30 305,531 +0.01(+0.11%)
Apr 12, 2011 11.24 11.34 11.24 11.28 253,278 -0.02(-0.16%)
Apr 11, 2011 11.27 11.42 11.22 11.30 406,096 -0.04(-0.32%)
Apr 08, 2011 11.44 11.50 11.28 11.34 420,087 -0.04(-0.37%)
Apr 07, 2011 11.56 11.56 11.36 11.38 264,445 -0.19(-1.67%)
Apr 06, 2011 11.50 11.60 11.45 11.57 646,416 +0.10(+0.90%)
Apr 05, 2011 11.35 11.51 11.30 11.47 306,568 +0.10(+0.91%)
Apr 04, 2011 11.39 11.45 11.34 11.37 343,670 +0.01(+0.05%)
Apr 01, 2011 11.51 11.53 11.34 11.36 402,403 -0.10(-0.85%)
Mar 31, 2011 11.34 11.47 11.34 11.46 422,177 +0.07(+0.64%)
Mar 30, 2011 11.39 11.39 11.39 11.39 445,710 +0.13(+1.13%)
Mar 29, 2011 11.27 11.34 11.12 11.26 331,387 +0.02(+0.22%)
Mar 28, 2011 11.27 11.33 11.23 11.24 157,437 -0.01(-0.11%)
Mar 25, 2011 11.25 11.33 11.19 11.25 780,222 +0.01(+0.11%)
Mar 24, 2011 11.25 11.30 11.12 11.24 326,274 +0.00(+0.00%)
Mar 23, 2011 11.38 11.38 11.09 11.24 448,298 -0.17(-1.47%)
Mar 22, 2011 11.52 11.57 11.34 11.40 382,135 -0.11(-0.99%)
Mar 21, 2011 11.53 11.54 11.51 11.52 364,073 +0.08(+0.68%)
Mar 18, 2011 11.27 11.44 11.23 11.44 787,957 +0.26(+2.31%)
Mar 17, 2011 11.10 11.22 11.03 11.18 323,012 +0.23(+2.14%)
Mar 16, 2011 11.17 11.18 10.89 10.95 559,477 -0.25(-2.20%)
Mar 15, 2011 11.18 11.25 11.16 11.19 245,557 -0.04(-0.37%)
Mar 14, 2011 11.25 11.28 11.13 11.24 289,474 -0.10(-0.85%)
Mar 11, 2011 11.32 11.39 11.24 11.33 317,601 -0.01(-0.11%)
Mar 10, 2011 11.47 11.47 11.30 11.34 325,991 -0.20(-1.72%)
Mar 09, 2011 11.57 11.61 11.45 11.54 246,097 -0.01(-0.05%)
Mar 08, 2011 11.38 11.63 11.31 11.55 277,705 +0.19(+1.64%)
Mar 07, 2011 11.47 11.50 11.29 11.36 252,428 -0.07(-0.58%)
Mar 04, 2011 11.57 11.57 11.36 11.43 374,138 -0.12(-1.04%)
Mar 03, 2011 11.55 11.60 11.51 11.55 267,650 +0.10(+0.89%)
Mar 02, 2011 11.54 11.58 11.39 11.45 576,296 -0.13(-1.14%)
Mar 01, 2011 11.91 11.91 11.54 11.58 815,925 -0.30(-2.52%)
Feb 28, 2011 11.76 11.90 11.76 11.88 379,801 +0.13(+1.12%)
Feb 25, 2011 11.48 11.75 11.47 11.75 322,783 +0.29(+2.51%)
Feb 24, 2011 11.55 11.58 11.21 11.46 706,354 -0.12(-1.04%)
Feb 23, 2011 11.72 11.72 11.46 11.58 476,698 -0.10(-0.82%)
Feb 22, 2011 11.72 11.81 11.64 11.67 443,950 -0.13(-1.07%)
Feb 18, 2011 11.82 11.85 11.70 11.80 375,689 -0.04(-0.35%)
Feb 17, 2011 11.57 11.87 11.57 11.84 974,609 +0.23(+1.96%)
Feb 16, 2011 11.54 11.67 11.50 11.61 596,506 +0.13(+1.10%)
Feb 15, 2011 11.46 11.62 11.38 11.49 616,137 +0.01(+0.05%)
Feb 14, 2011 11.47 11.52 11.37 11.48 318,088 -0.01(-0.05%)
Feb 11, 2011 11.13 11.50 11.13 11.49 608,145 +0.29(+2.57%)
Feb 10, 2011 11.10 11.21 11.04 11.20 463,422 +0.05(+0.43%)
Feb 09, 2011 11.00 11.30 10.99 11.15 401,022 +0.11(+1.03%)
Feb 08, 2011 11.09 11.16 11.00 11.04 506,407 -0.08(-0.76%)
Feb 07, 2011 11.09 11.21 11.09 11.12 356,167 +0.02(+0.22%)
Feb 04, 2011 11.16 11.16 11.04 11.10 626,610 -0.04(-0.32%)
Feb 03, 2011 11.12 11.15 10.99 11.13 448,668 +0.02(+0.22%)
Feb 02, 2011 11.16 11.22 11.06 11.11 712,477 -0.10(-0.86%)
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.