Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.06 26.13 25.75 25.79 1,112,100 -0.36(-1.36%)
Jan 29, 2015 25.95 26.20 25.76 26.15 516,311 +0.27(+1.05%)
Jan 28, 2015 25.76 26.00 25.71 25.88 802,573 +0.21(+0.81%)
Jan 27, 2015 25.56 25.80 25.50 25.67 449,575 -0.06(-0.22%)
Jan 26, 2015 25.12 25.73 25.04 25.73 913,984 +0.61(+2.41%)
Jan 23, 2015 25.38 25.61 25.12 25.12 743,566 -0.19(-0.76%)
Jan 22, 2015 24.99 25.55 24.86 25.31 678,007 +0.46(+1.83%)
Jan 21, 2015 24.63 24.94 24.45 24.86 426,213 +0.20(+0.81%)
Jan 20, 2015 25.16 25.34 24.45 24.66 635,330 -0.42(-1.68%)
Jan 16, 2015 24.68 25.08 24.64 25.08 460,910 +0.32(+1.30%)
Jan 15, 2015 24.86 24.99 24.62 24.76 511,280 -0.06(-0.26%)
Jan 14, 2015 24.32 24.94 24.32 24.82 523,984 +0.35(+1.43%)
Jan 13, 2015 24.61 24.64 24.26 24.47 484,229 -0.07(-0.29%)
Jan 12, 2015 24.38 24.60 24.38 24.54 316,105 +0.17(+0.70%)
Jan 09, 2015 24.34 24.55 24.19 24.37 433,501 -0.02(-0.09%)
Jan 08, 2015 24.37 24.54 24.29 24.39 776,365 +0.04(+0.18%)
Jan 07, 2015 23.82 24.41 23.53 24.35 609,893 +0.61(+2.55%)
Jan 06, 2015 23.56 23.82 23.50 23.75 610,800 +0.30(+1.28%)
Jan 05, 2015 23.13 23.49 23.01 23.45 559,708 +0.24(+1.01%)
Jan 02, 2015 22.95 23.23 22.90 23.21 465,614 +0.38(+1.69%)
Dec 31, 2014 23.32 22.83 22.83 22.83 388,692 -0.42(-1.81%)
Dec 30, 2014 23.20 23.44 23.20 23.25 385,285 +0.02(+0.09%)
Dec 29, 2014 23.39 23.49 23.23 23.23 446,708 -0.02(-0.09%)
Dec 26, 2014 23.19 23.26 23.13 23.25 173,784 +0.14(+0.61%)
Dec 24, 2014 23.09 23.11 23.11 23.11 159,049 +0.08(+0.33%)
Dec 23, 2014 23.15 23.15 22.90 23.03 416,412 -0.03(-0.12%)
Dec 22, 2014 22.62 23.06 22.61 23.06 421,473 +0.47(+2.08%)
Dec 19, 2014 22.36 22.76 22.35 22.59 2,403,183 +0.18(+0.81%)
Dec 18, 2014 22.34 22.41 22.10 22.41 783,328 +0.18(+0.79%)
Dec 17, 2014 21.84 22.26 21.80 22.23 985,743 +0.47(+2.16%)
Dec 16, 2014 21.80 21.98 21.58 21.76 506,133 -0.04(-0.19%)
Dec 15, 2014 22.28 22.31 21.75 21.80 647,068 -0.44(-1.99%)
Dec 12, 2014 22.22 22.33 22.15 22.24 3,982,990 -0.49(-2.16%)
Dec 11, 2014 22.64 22.83 22.54 22.73 398,656 +0.20(+0.87%)
Dec 10, 2014 22.52 22.61 22.36 22.54 468,167 +0.00(+0.00%)
Dec 09, 2014 22.17 22.58 22.15 22.54 492,297 +0.23(+1.04%)
Dec 08, 2014 22.29 22.55 22.24 22.31 338,519 +0.01(+0.06%)
Dec 05, 2014 22.27 22.30 22.10 22.29 332,484 +0.01(+0.03%)
Dec 04, 2014 22.14 22.34 22.07 22.29 390,341 +0.07(+0.32%)
Dec 03, 2014 22.27 22.34 22.14 22.22 429,902 +0.01(+0.03%)
Dec 02, 2014 22.22 22.39 22.05 22.21 748,373 +0.01(+0.06%)
Dec 01, 2014 22.39 22.59 22.19 22.19 381,192 -0.21(-0.94%)
Nov 28, 2014 22.51 22.71 22.25 22.41 159,534 -0.05(-0.22%)
Nov 26, 2014 22.19 22.45 22.45 22.45 334,788 +0.30(+1.36%)
Nov 25, 2014 22.15 22.22 22.09 22.15 480,745 +0.04(+0.16%)
Nov 24, 2014 22.03 22.22 22.01 22.12 311,554 +0.08(+0.38%)
Nov 21, 2014 22.06 22.11 21.95 22.03 277,941 +0.20(+0.90%)
Nov 20, 2014 21.86 21.96 21.77 21.84 342,462 -0.06(-0.29%)
Nov 19, 2014 22.07 22.14 21.88 21.90 302,828 -0.14(-0.64%)
Nov 18, 2014 22.17 22.20 22.03 22.04 447,094 -0.08(-0.38%)
Nov 17, 2014 21.98 22.21 21.91 22.12 193,769 +0.08(+0.35%)
Nov 14, 2014 22.29 22.42 21.99 22.05 286,076 -0.26(-1.16%)
Nov 13, 2014 22.29 22.46 22.22 22.31 261,634 +0.01(+0.03%)
Nov 12, 2014 22.50 22.63 22.26 22.30 356,264 -0.28(-1.24%)
Nov 11, 2014 22.44 22.64 22.35 22.58 405,650 +0.11(+0.50%)
Nov 10, 2014 22.27 22.46 22.17 22.47 337,103 +0.15(+0.69%)
Nov 07, 2014 22.22 22.32 21.99 22.31 1,201,396 +0.15(+0.70%)
Nov 06, 2014 22.32 22.53 22.05 22.16 572,082 -0.20(-0.88%)
Nov 05, 2014 22.54 22.57 22.12 22.36 407,829 -0.07(-0.31%)
Nov 04, 2014 22.48 22.66 22.31 22.43 605,361 -0.11(-0.47%)
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.