Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 24.36 24.39 23.92 23.98 276,958 -0.33(-1.35%)
Oct 29, 2015 24.18 24.48 24.06 24.31 204,293 -0.01(-0.03%)
Oct 28, 2015 23.96 24.36 23.67 24.32 337,123 +0.34(+1.43%)
Oct 27, 2015 23.95 24.23 23.86 23.98 224,225 +0.00(+0.00%)
Oct 26, 2015 23.86 24.00 23.69 23.98 179,777 +0.15(+0.61%)
Oct 23, 2015 23.93 24.00 23.58 23.83 247,699 -0.07(-0.30%)
Oct 22, 2015 23.65 23.94 23.59 23.90 249,978 +0.39(+1.64%)
Oct 21, 2015 23.73 23.80 23.49 23.52 280,785 -0.20(-0.86%)
Oct 20, 2015 23.72 23.85 23.59 23.72 156,824 -0.10(-0.43%)
Oct 19, 2015 23.35 23.82 23.35 23.82 281,081 +0.42(+1.78%)
Oct 16, 2015 23.37 23.53 23.18 23.41 296,477 +0.09(+0.38%)
Oct 15, 2015 22.93 23.33 22.83 23.32 238,943 +0.42(+1.85%)
Oct 14, 2015 23.17 23.31 22.83 22.90 209,919 -0.26(-1.10%)
Oct 13, 2015 23.36 23.58 23.09 23.15 252,777 -0.31(-1.34%)
Oct 12, 2015 23.30 23.55 23.21 23.47 189,669 +0.22(+0.94%)
Oct 09, 2015 23.20 23.28 23.04 23.25 256,863 +0.09(+0.41%)
Oct 08, 2015 22.99 23.20 22.82 23.15 229,717 +0.19(+0.83%)
Oct 07, 2015 22.56 22.99 22.48 22.96 513,653 +0.42(+1.88%)
Oct 06, 2015 22.62 22.74 22.36 22.54 305,312 -0.09(-0.39%)
Oct 05, 2015 22.35 22.65 22.23 22.63 211,397 +0.40(+1.80%)
Oct 02, 2015 21.96 22.23 21.73 22.23 403,908 +0.18(+0.79%)
Oct 01, 2015 22.00 22.21 21.85 22.05 319,152 +0.12(+0.57%)
Sep 30, 2015 22.08 22.23 21.93 21.93 556,372 -0.02(-0.10%)
Sep 29, 2015 21.78 22.10 21.59 21.95 426,414 +0.22(+1.01%)
Sep 28, 2015 21.88 21.88 21.53 21.73 354,128 -0.20(-0.90%)
Sep 25, 2015 21.88 22.13 21.74 21.93 282,663 +0.12(+0.56%)
Sep 24, 2015 21.99 22.14 21.66 21.81 261,484 -0.25(-1.12%)
Sep 23, 2015 21.89 22.15 21.78 22.05 232,285 +0.23(+1.06%)
Sep 22, 2015 21.96 22.20 21.79 21.82 237,785 -0.34(-1.53%)
Sep 21, 2015 22.12 22.32 22.02 22.16 225,693 +0.14(+0.62%)
Sep 18, 2015 21.70 22.20 21.70 22.02 612,320 +0.08(+0.36%)
Sep 17, 2015 21.62 22.23 21.56 21.94 261,646 +0.30(+1.37%)
Sep 16, 2015 21.47 21.76 21.43 21.65 208,862 +0.22(+1.05%)
Sep 15, 2015 21.21 21.55 21.01 21.42 257,284 +0.25(+1.20%)
Sep 14, 2015 21.23 21.23 21.07 21.17 134,150 +0.01(+0.03%)
Sep 11, 2015 20.60 21.18 20.60 21.16 226,977 +0.51(+2.45%)
Sep 10, 2015 20.53 20.89 20.53 20.66 226,514 +0.07(+0.32%)
Sep 09, 2015 21.16 21.16 20.56 20.59 314,439 -0.43(-2.03%)
Sep 08, 2015 20.91 21.05 20.76 21.02 275,173 +0.35(+1.72%)
Sep 04, 2015 20.90 20.66 20.66 20.66 174,021 -0.46(-2.16%)
Sep 03, 2015 21.22 21.34 21.09 21.12 345,037 +0.04(+0.17%)
Sep 02, 2015 21.11 21.15 20.84 21.08 395,870 +0.20(+0.94%)
Sep 01, 2015 21.03 21.19 20.73 20.89 464,158 -0.49(-2.30%)
Aug 31, 2015 21.77 21.82 21.33 21.38 797,223 -0.38(-1.76%)
Aug 28, 2015 21.95 21.95 21.65 21.76 447,212 -0.16(-0.73%)
Aug 27, 2015 21.74 22.07 21.44 21.92 426,912 +0.38(+1.78%)
Aug 26, 2015 21.39 21.59 20.98 21.54 493,927 +0.54(+2.55%)
Aug 25, 2015 22.15 22.15 20.98 21.00 643,303 -0.62(-2.88%)
Aug 24, 2015 22.18 22.43 21.60 21.62 588,849 -1.22(-5.35%)
Aug 21, 2015 22.88 23.19 22.87 22.85 463,981 -0.39(-1.68%)
Aug 20, 2015 23.33 23.43 23.17 23.24 294,611 -0.21(-0.89%)
Aug 19, 2015 23.45 23.52 23.22 23.45 364,271 -0.15(-0.64%)
Aug 18, 2015 23.61 23.62 23.45 23.60 360,366 -0.04(-0.15%)
Aug 17, 2015 23.51 23.64 23.29 23.64 377,511 +0.13(+0.55%)
Aug 14, 2015 23.29 23.52 23.16 23.51 303,635 +0.14(+0.59%)
Aug 13, 2015 23.22 23.54 22.99 23.37 661,786 +0.12(+0.50%)
Aug 12, 2015 23.14 23.27 22.90 23.25 667,486 +0.04(+0.19%)
Aug 11, 2015 22.85 23.32 22.82 23.21 711,864 +0.30(+1.33%)
Aug 10, 2015 23.25 23.25 22.78 22.91 520,689 -0.17(-0.75%)
Aug 07, 2015 22.86 23.13 22.67 23.08 329,757 +0.10(+0.44%)
Aug 06, 2015 22.92 23.01 22.54 22.98 514,745 +0.04(+0.19%)
Aug 05, 2015 23.13 23.14 22.75 22.93 554,818 -0.10(-0.44%)
Aug 04, 2015 23.25 23.38 23.01 23.04 434,459 -0.26(-1.12%)
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.