Skip to main content

Acadia Realty Trust (NY: AKR )

22.61 -0.02 (-0.09%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 24.74 24.96 24.64 24.94 535,335 +0.31(+1.26%)
Oct 28, 2016 24.87 25.08 24.61 24.63 607,792 -0.22(-0.89%)
Oct 27, 2016 25.36 25.36 24.60 24.86 1,916,284 -0.61(-2.41%)
Oct 26, 2016 25.72 25.78 25.23 25.47 810,832 -0.46(-1.77%)
Oct 25, 2016 25.77 25.97 25.71 25.93 652,260 -0.04(-0.14%)
Oct 24, 2016 26.08 26.26 25.81 25.97 364,234 +0.07(+0.26%)
Oct 21, 2016 25.58 25.95 25.58 25.90 252,551 +0.06(+0.23%)
Oct 20, 2016 25.86 25.97 25.65 25.84 271,502 -0.09(-0.34%)
Oct 19, 2016 25.97 25.99 25.71 25.93 285,461 +0.01(+0.06%)
Oct 18, 2016 25.87 26.03 25.71 25.91 397,523 +0.19(+0.75%)
Oct 17, 2016 25.66 25.89 25.60 25.72 229,538 +0.10(+0.40%)
Oct 14, 2016 25.89 25.96 25.61 25.62 286,090 -0.23(-0.89%)
Oct 13, 2016 25.57 25.94 25.54 25.85 362,479 +0.18(+0.69%)
Oct 12, 2016 25.30 25.70 25.28 25.67 233,297 +0.37(+1.46%)
Oct 11, 2016 25.43 25.68 25.23 25.30 379,125 -0.32(-1.24%)
Oct 10, 2016 25.45 25.70 25.45 25.62 320,222 +0.26(+1.02%)
Oct 07, 2016 25.54 25.79 25.23 25.36 312,379 -0.04(-0.15%)
Oct 06, 2016 25.35 25.57 25.10 25.40 665,944 -0.14(-0.55%)
Oct 05, 2016 25.97 26.03 25.24 25.54 782,172 -0.36(-1.40%)
Oct 04, 2016 26.24 26.25 25.68 25.90 336,779 -0.36(-1.38%)
Oct 03, 2016 26.65 26.67 26.11 26.26 423,245 -0.57(-2.12%)
Sep 30, 2016 27.11 27.17 26.71 26.83 494,106 -0.10(-0.36%)
Sep 29, 2016 27.16 27.20 26.78 26.93 422,983 -0.33(-1.22%)
Sep 28, 2016 27.18 27.27 27.00 27.26 364,054 +0.21(+0.77%)
Sep 27, 2016 27.50 27.61 27.03 27.05 444,214 -0.36(-1.31%)
Sep 26, 2016 27.23 27.49 27.23 27.42 514,482 +0.13(+0.49%)
Sep 23, 2016 27.06 27.39 26.86 27.28 826,996 +0.10(+0.35%)
Sep 22, 2016 26.78 27.19 26.72 27.19 541,964 +0.65(+2.47%)
Sep 21, 2016 26.30 26.53 25.96 26.53 1,021,600 +0.24(+0.89%)
Sep 20, 2016 26.49 26.55 26.29 26.30 881,888 -0.06(-0.22%)
Sep 19, 2016 26.13 26.39 26.05 26.36 561,889 +0.25(+0.96%)
Sep 16, 2016 25.92 26.15 25.77 26.11 2,169,909 +0.18(+0.71%)
Sep 15, 2016 25.83 26.05 25.67 25.92 432,046 +0.09(+0.34%)
Sep 14, 2016 25.98 26.01 25.73 25.83 337,930 -0.04(-0.14%)
Sep 13, 2016 26.55 26.57 25.79 25.87 644,975 -0.82(-3.06%)
Sep 12, 2016 26.52 26.78 26.39 26.69 786,175 +0.15(+0.55%)
Sep 09, 2016 26.92 26.92 26.28 26.54 1,633,462 -0.79(-2.91%)
Sep 08, 2016 27.42 27.49 27.21 27.33 423,381 -0.24(-0.85%)
Sep 07, 2016 27.47 27.58 27.33 27.57 648,849 +0.07(+0.24%)
Sep 06, 2016 27.26 27.50 27.00 27.50 817,346 +0.30(+1.11%)
Sep 02, 2016 26.97 27.20 27.20 27.20 627,695 +0.32(+1.18%)
Sep 01, 2016 27.17 27.22 26.74 26.89 800,452 -0.28(-1.03%)
Aug 31, 2016 26.93 27.24 26.33 27.17 2,374,734 +0.18(+0.68%)
Aug 30, 2016 27.01 27.14 26.72 26.98 742,235 -0.04(-0.14%)
Aug 29, 2016 26.99 27.19 26.90 27.02 522,656 +0.10(+0.36%)
Aug 26, 2016 27.07 27.30 26.69 26.92 857,207 -0.07(-0.24%)
Aug 25, 2016 26.88 27.16 26.85 26.99 730,821 +0.16(+0.60%)
Aug 24, 2016 26.73 26.83 26.50 26.83 607,017 +0.07(+0.28%)
Aug 23, 2016 26.83 26.91 26.62 26.75 798,480 +0.05(+0.19%)
Aug 22, 2016 26.55 26.75 26.47 26.70 455,930 +0.22(+0.83%)
Aug 19, 2016 26.61 26.64 26.42 26.48 931,890 -0.18(-0.66%)
Aug 18, 2016 26.41 26.67 26.31 26.66 817,781 +0.28(+1.06%)
Aug 17, 2016 26.42 26.42 26.08 26.38 885,588 +0.06(+0.22%)
Aug 16, 2016 26.47 26.53 26.11 26.32 765,468 -0.24(-0.91%)
Aug 15, 2016 26.81 26.94 26.55 26.56 839,380 -0.24(-0.88%)
Aug 12, 2016 26.89 27.09 26.73 26.80 856,501 +0.03(+0.11%)
Aug 11, 2016 26.50 27.08 26.50 26.77 2,340,948 -0.36(-1.33%)
Aug 10, 2016 27.00 27.19 26.86 27.13 1,549,703 +0.24(+0.88%)
Aug 09, 2016 26.53 27.00 26.22 26.89 5,510,340 +0.22(+0.83%)
Aug 08, 2016 26.87 27.06 26.64 26.67 492,307 -0.24(-0.90%)
Aug 05, 2016 27.00 27.12 26.85 26.92 350,721 +0.00(+0.00%)
Aug 04, 2016 27.14 27.14 26.84 26.92 304,549 -0.07(-0.25%)
Aug 03, 2016 27.22 27.22 26.82 26.98 305,146 -0.21(-0.76%)
Aug 02, 2016 27.61 27.75 27.14 27.19 542,638 -0.53(-1.91%)
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.