Acadia Realty Trust (NY: AKR )

21.10 USD -0.65 (-2.99%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 20.72 21.14 20.68 20.99 236,588 +0.01(+0.05%)
Jul 28, 2011 20.93 21.27 20.80 20.98 343,583 +0.03(+0.14%)
Jul 27, 2011 21.12 21.38 20.72 20.95 458,206 -0.49(-2.29%)
Jul 26, 2011 21.61 21.66 21.36 21.44 119,377 -0.11(-0.51%)
Jul 25, 2011 21.69 21.73 21.49 21.55 110,196 -0.34(-1.55%)
Jul 22, 2011 21.87 21.91 21.84 21.89 168,196 -0.08(-0.36%)
Jul 21, 2011 22.01 22.23 21.93 21.97 234,501 +0.07(+0.32%)
Jul 20, 2011 21.62 21.93 21.58 21.90 479,091 +0.32(+1.48%)
Jul 19, 2011 21.40 21.67 21.31 21.58 293,699 +0.37(+1.74%)
Jul 18, 2011 21.18 21.33 21.04 21.21 282,632 -0.02(-0.09%)
Jul 15, 2011 20.94 21.30 20.89 21.23 294,042 +0.32(+1.53%)
Jul 14, 2011 21.14 21.14 20.78 20.91 202,892 -0.14(-0.67%)
Jul 13, 2011 21.28 21.35 21.01 21.05 226,372 -0.15(-0.71%)
Jul 12, 2011 21.08 21.54 21.08 21.20 134,237 +0.06(+0.28%)
Jul 11, 2011 21.13 21.27 21.03 21.14 209,690 -0.21(-0.98%)
Jul 08, 2011 21.03 21.43 21.03 21.35 256,784 +0.05(+0.23%)
Jul 07, 2011 21.25 21.43 21.17 21.30 206,636 +0.20(+0.95%)
Jul 06, 2011 20.81 21.18 20.78 21.10 192,819 +0.23(+1.10%)
Jul 05, 2011 20.65 20.91 20.51 20.87 125,580 +0.22(+1.07%)
Jul 01, 2011 20.35 20.71 20.33 20.65 173,399 +0.32(+1.57%)
Jun 30, 2011 20.19 20.40 20.19 20.33 468,711 +0.14(+0.69%)
Jun 29, 2011 20.22 20.31 19.96 20.19 241,208 +0.08(+0.40%)
Jun 28, 2011 20.23 20.30 20.06 20.11 126,594 -0.22(-1.08%)
Jun 27, 2011 20.20 20.37 20.07 20.33 197,384 +0.15(+0.74%)
Jun 24, 2011 20.20 20.41 19.99 20.18 331,684 +0.02(+0.10%)
Jun 23, 2011 20.27 20.30 19.97 20.16 254,014 -0.37(-1.80%)
Jun 22, 2011 20.49 20.70 20.41 20.53 216,012 -0.02(-0.10%)
Jun 21, 2011 20.55 20.64 20.31 20.55 219,820 +0.12(+0.59%)
Jun 20, 2011 20.33 20.46 20.29 20.43 261,778 +0.33(+1.64%)
Jun 17, 2011 19.83 20.22 19.67 20.10 433,534 +0.44(+2.24%)
Jun 16, 2011 19.39 19.76 19.34 19.66 233,441 +0.25(+1.29%)
Jun 15, 2011 19.53 19.58 19.18 19.41 340,242 -0.34(-1.72%)
Jun 14, 2011 19.62 19.78 19.53 19.75 229,241 +0.30(+1.54%)
Jun 13, 2011 19.45 19.55 19.30 19.45 218,487 +0.04(+0.21%)
Jun 10, 2011 19.90 20.02 19.40 19.41 384,074 -0.57(-2.85%)
Jun 09, 2011 20.22 20.24 19.93 19.98 359,208 -0.19(-0.94%)
Jun 08, 2011 19.97 20.37 19.97 20.17 481,055 +0.08(+0.40%)
Jun 07, 2011 19.91 20.17 19.81 20.09 159,028 +0.32(+1.62%)
Jun 06, 2011 19.88 20.08 19.75 19.77 155,428 -0.16(-0.80%)
Jun 03, 2011 19.71 20.07 19.58 19.93 184,747 -0.16(-0.80%)
May 24, 2011 20.07 20.21 19.94 20.09 206,324 +0.05(+0.25%)
May 23, 2011 19.92 20.13 19.89 20.04 245,941 -0.13(-0.64%)
May 20, 2011 20.49 20.57 20.07 20.17 280,149 -0.42(-2.04%)
May 19, 2011 20.76 20.85 20.55 20.59 242,909 -0.08(-0.39%)
May 18, 2011 20.58 20.68 20.37 20.67 156,223 +0.16(+0.78%)
May 17, 2011 20.39 20.59 20.32 20.51 192,533 +0.02(+0.10%)
May 16, 2011 20.49 20.87 20.42 20.49 178,018 -0.10(-0.49%)
May 13, 2011 20.77 20.90 20.46 20.59 335,011 -0.17(-0.82%)
May 12, 2011 20.36 20.79 20.24 20.76 271,188 +0.34(+1.67%)
May 11, 2011 20.82 20.82 20.29 20.42 230,868 -0.47(-2.25%)
May 10, 2011 20.43 20.92 20.43 20.89 188,356 +0.49(+2.40%)
May 09, 2011 20.29 20.50 20.16 20.40 135,409 +0.16(+0.79%)
May 06, 2011 20.60 20.71 20.18 20.24 160,058 -0.20(-0.98%)
May 05, 2011 20.45 20.63 20.25 20.44 188,269 -0.21(-1.02%)
May 04, 2011 20.76 20.89 20.59 20.65 210,840 -0.17(-0.82%)
May 03, 2011 20.94 21.13 20.48 20.82 257,298 -0.14(-0.67%)
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.