Acadia Realty Trust (NY: AKR )

21.55 USD -0.26 (-1.19%)
Streaming Delayed Price Updated: 11:57 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 33.42 33.71 33.28 33.69 396,373 +0.42(+1.26%)
Oct 28, 2016 33.59 33.87 33.24 33.27 450,021 -0.30(-0.89%)
Oct 27, 2016 34.25 34.25 33.22 33.57 1,418,854 -0.83(-2.41%)
Oct 26, 2016 34.74 34.82 34.07 34.40 600,356 -0.62(-1.77%)
Oct 25, 2016 34.80 35.08 34.72 35.02 482,946 -0.05(-0.14%)
Oct 24, 2016 35.22 35.46 34.86 35.07 269,686 +0.09(+0.26%)
Oct 21, 2016 34.55 35.05 34.55 34.98 186,994 +0.08(+0.23%)
Oct 20, 2016 34.93 35.07 34.64 34.90 201,026 -0.12(-0.34%)
Oct 19, 2016 35.07 35.10 34.72 35.02 211,361 +0.02(+0.06%)
Oct 18, 2016 34.94 35.16 34.73 35.00 294,334 +0.26(+0.75%)
Oct 17, 2016 34.65 34.96 34.57 34.74 169,955 +0.14(+0.40%)
Oct 14, 2016 34.96 35.06 34.59 34.60 211,827 -0.31(-0.89%)
Oct 13, 2016 34.54 35.03 34.50 34.91 268,387 +0.24(+0.69%)
Oct 12, 2016 34.17 34.71 34.14 34.67 172,738 +0.50(+1.46%)
Oct 11, 2016 34.34 34.68 34.07 34.17 280,712 -0.43(-1.24%)
Oct 10, 2016 34.37 34.72 34.37 34.60 237,099 +0.35(+1.02%)
Oct 07, 2016 34.50 34.83 34.08 34.25 231,292 -0.05(-0.15%)
Oct 06, 2016 34.24 34.53 33.90 34.30 493,078 -0.19(-0.55%)
Oct 05, 2016 35.07 35.16 34.08 34.49 579,136 -0.49(-1.40%)
Oct 04, 2016 35.44 35.45 34.68 34.98 249,358 -0.49(-1.38%)
Oct 03, 2016 35.99 36.02 35.26 35.47 313,379 -0.77(-2.12%)
Sep 30, 2016 36.62 36.70 36.08 36.24 365,846 -0.13(-0.36%)
Sep 29, 2016 36.68 36.73 36.17 36.37 313,185 -0.45(-1.22%)
Sep 28, 2016 36.71 36.83 36.46 36.82 269,553 +0.03(+0.08%)
Sep 27, 2016 37.39 37.54 36.76 36.79 326,670 -0.49(-1.31%)
Sep 26, 2016 37.03 37.38 37.03 37.28 378,344 +0.18(+0.49%)
Sep 23, 2016 36.80 37.24 36.53 37.10 608,163 +0.13(+0.35%)
Sep 22, 2016 36.42 36.98 36.34 36.97 398,554 +0.89(+2.47%)
Sep 21, 2016 35.77 36.08 35.30 36.08 751,273 +0.32(+0.89%)
Sep 20, 2016 36.02 36.10 35.75 35.76 648,530 -0.08(-0.22%)
Sep 19, 2016 35.53 35.88 35.43 35.84 413,207 +0.34(+0.96%)
Sep 16, 2016 35.25 35.56 35.04 35.50 1,595,725 +0.25(+0.71%)
Sep 15, 2016 35.13 35.42 34.91 35.25 317,722 +0.12(+0.34%)
Sep 14, 2016 35.33 35.37 34.99 35.13 248,510 -0.05(-0.14%)
Sep 13, 2016 36.11 36.13 35.07 35.18 474,307 -1.11(-3.06%)
Sep 12, 2016 36.06 36.41 35.89 36.29 578,144 +0.20(+0.55%)
Sep 09, 2016 36.60 36.60 35.74 36.09 1,201,229 -1.08(-2.91%)
Sep 08, 2016 37.29 37.38 37.00 37.17 311,350 -0.32(-0.85%)
Sep 07, 2016 37.35 37.51 37.16 37.49 477,156 +0.09(+0.24%)
Sep 06, 2016 37.07 37.40 36.72 37.40 601,067 +0.41(+1.11%)
Sep 02, 2016 36.67 36.99 36.99 36.99 461,600 +0.43(+1.18%)
Sep 01, 2016 36.94 37.01 36.36 36.56 588,643 -0.38(-1.03%)
Aug 31, 2016 36.62 37.04 35.80 36.94 1,746,351 +0.25(+0.68%)
Aug 30, 2016 36.73 36.91 36.33 36.69 545,831 -0.05(-0.14%)
Aug 29, 2016 36.70 36.97 36.58 36.74 384,355 +0.13(+0.36%)
Aug 26, 2016 36.81 37.12 36.30 36.61 630,380 -0.09(-0.25%)
Aug 25, 2016 36.55 36.93 36.51 36.70 537,437 +0.22(+0.60%)
Aug 24, 2016 36.35 36.48 36.03 36.48 446,393 +0.10(+0.27%)
Aug 23, 2016 36.49 36.60 36.20 36.38 587,193 +0.07(+0.19%)
Aug 22, 2016 36.10 36.37 35.99 36.31 335,286 +0.30(+0.83%)
Aug 19, 2016 36.19 36.22 35.92 36.01 685,301 -0.24(-0.66%)
Aug 18, 2016 35.91 36.27 35.78 36.25 601,387 +0.38(+1.06%)
Aug 17, 2016 35.92 35.92 35.47 35.87 651,251 +0.08(+0.22%)
Aug 16, 2016 35.99 36.08 35.50 35.79 562,916 -0.33(-0.91%)
Aug 15, 2016 36.46 36.64 36.10 36.12 617,270 -0.32(-0.88%)
Aug 12, 2016 36.57 36.84 36.35 36.44 629,861 +0.04(+0.11%)
Aug 11, 2016 36.03 36.83 36.03 36.40 1,721,505 -0.49(-1.33%)
Aug 10, 2016 36.71 36.97 36.53 36.89 1,139,633 +0.32(+0.88%)
Aug 09, 2016 36.07 36.72 35.66 36.57 4,052,238 +0.30(+0.83%)
Aug 08, 2016 36.54 36.80 36.22 36.27 362,037 -0.33(-0.90%)
Aug 05, 2016 36.71 36.88 36.51 36.60 257,916 +0.00(+0.00%)
Aug 04, 2016 36.90 36.90 36.50 36.60 223,962 -0.09(-0.25%)
Aug 03, 2016 37.02 37.02 36.47 36.69 224,401 -0.28(-0.76%)
Aug 02, 2016 37.55 37.74 36.90 36.97 399,050 -0.72(-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.