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 (%)
Nov 29, 2013 17.76 17.78 17.50 17.59 143,856 -0.14(-0.80%)
Nov 27, 2013 17.64 17.80 17.52 17.73 208,110 +0.15(+0.85%)
Nov 26, 2013 17.66 17.76 17.55 17.58 285,575 -0.05(-0.31%)
Nov 25, 2013 17.65 17.74 17.61 17.64 133,227 -0.01(-0.08%)
Nov 22, 2013 17.76 17.76 17.55 17.65 247,117 -0.13(-0.72%)
Nov 21, 2013 17.81 17.93 17.70 17.78 204,117 +0.07(+0.42%)
Nov 20, 2013 17.83 17.95 17.67 17.70 466,643 -0.05(-0.31%)
Nov 19, 2013 17.91 17.95 17.63 17.76 312,144 -0.12(-0.68%)
Nov 18, 2013 17.91 17.97 17.75 17.88 259,070 +0.07(+0.38%)
Nov 15, 2013 17.91 17.99 17.80 17.81 387,236 -0.12(-0.68%)
Nov 14, 2013 17.87 18.06 17.74 17.93 264,388 +0.12(+0.65%)
Nov 13, 2013 17.58 17.84 17.54 17.82 214,827 +0.17(+0.96%)
Nov 12, 2013 17.70 17.72 17.48 17.65 123,659 -0.12(-0.65%)
Nov 11, 2013 17.73 17.91 17.70 17.76 265,029 -0.02(-0.11%)
Nov 08, 2013 17.69 17.81 17.01 17.78 517,408 +0.03(+0.15%)
Nov 07, 2013 18.12 18.17 17.73 17.76 371,218 -0.29(-1.61%)
Nov 06, 2013 18.20 18.30 18.01 18.05 187,858 -0.11(-0.60%)
Nov 05, 2013 18.30 18.30 18.05 18.16 247,085 -0.16(-0.89%)
Nov 04, 2013 18.18 18.33 18.08 18.32 587,060 +0.19(+1.05%)
Nov 01, 2013 18.03 18.18 17.85 18.13 523,423 +0.07(+0.37%)
Oct 31, 2013 18.33 18.37 18.06 18.06 461,828 -0.23(-1.26%)
Oct 30, 2013 18.27 18.39 18.16 18.29 413,675 -0.01(-0.04%)
Oct 29, 2013 18.53 18.58 18.28 18.30 551,596 -0.23(-1.24%)
Oct 28, 2013 18.67 18.68 18.37 18.53 438,292 -0.10(-0.55%)
Oct 25, 2013 18.53 18.67 18.35 18.63 397,644 +0.18(+0.99%)
Oct 24, 2013 18.21 18.48 18.14 18.45 525,786 +0.24(+1.30%)
Oct 23, 2013 17.81 18.22 17.74 18.21 635,579 +0.35(+1.93%)
Oct 22, 2013 17.55 17.88 17.43 17.87 313,408 +0.34(+1.93%)
Oct 21, 2013 17.68 17.68 17.44 17.53 251,575 -0.15(-0.84%)
Oct 18, 2013 17.76 17.78 17.51 17.68 379,760 +0.05(+0.27%)
Oct 17, 2013 17.34 17.63 17.28 17.63 339,803 +0.24(+1.40%)
Oct 16, 2013 17.16 17.39 17.02 17.39 231,020 +0.35(+2.03%)
Oct 15, 2013 16.94 17.06 16.86 17.04 357,972 +0.01(+0.04%)
Oct 14, 2013 16.98 17.10 16.90 17.03 396,209 -0.07(-0.44%)
Oct 11, 2013 16.86 17.14 16.69 17.11 354,904 +0.18(+1.08%)
Oct 10, 2013 16.63 16.94 16.50 16.92 398,570 +0.50(+3.05%)
Oct 09, 2013 16.36 16.57 16.32 16.42 329,593 +0.07(+0.46%)
Oct 08, 2013 16.56 16.61 16.34 16.35 343,697 -0.22(-1.31%)
Oct 07, 2013 16.49 16.71 16.46 16.57 232,036 +0.00(+0.00%)
Oct 04, 2013 16.57 16.65 16.45 16.57 208,692 -0.03(-0.16%)
Oct 03, 2013 16.83 16.92 16.53 16.59 460,785 -0.30(-1.80%)
Oct 02, 2013 16.88 16.99 16.76 16.90 292,849 -0.07(-0.44%)
Oct 01, 2013 16.73 17.13 16.65 16.97 437,818 +0.26(+1.54%)
Sep 30, 2013 16.61 16.74 16.50 16.71 383,876 -0.01(-0.04%)
Sep 27, 2013 16.69 16.78 16.62 16.72 241,391 -0.07(-0.40%)
Sep 26, 2013 16.81 16.81 16.64 16.79 297,097 +0.09(+0.53%)
Sep 25, 2013 16.82 16.84 16.67 16.70 681,318 -0.11(-0.68%)
Sep 24, 2013 16.82 16.86 16.74 16.82 461,421 -0.04(-0.24%)
Sep 23, 2013 16.82 16.94 16.74 16.86 276,105 +0.02(+0.12%)
Sep 20, 2013 17.03 17.04 16.78 16.84 690,293 -0.11(-0.63%)
Sep 19, 2013 16.94 17.08 16.86 16.94 230,503 +0.06(+0.36%)
Sep 18, 2013 16.43 17.01 16.37 16.88 540,117 +0.42(+2.57%)
Sep 17, 2013 16.47 16.57 16.38 16.46 196,352 -0.03(-0.20%)
Sep 16, 2013 16.65 16.53 16.36 16.49 411,077 +0.10(+0.61%)
Sep 13, 2013 16.24 16.49 16.22 16.39 419,371 +0.16(+0.99%)
Sep 12, 2013 16.24 16.37 16.18 16.23 210,090 -0.03(-0.21%)
Sep 11, 2013 16.24 16.35 16.20 16.26 179,760 +0.04(+0.25%)
Sep 10, 2013 16.23 16.30 16.09 16.22 386,718 +0.04(+0.25%)
Sep 09, 2013 15.94 16.19 15.88 16.18 344,089 +0.29(+1.82%)
Sep 06, 2013 15.79 16.04 15.76 15.90 320,087 +0.27(+1.72%)
Sep 05, 2013 15.87 15.93 15.56 15.63 303,342 -0.16(-1.02%)
Sep 04, 2013 15.57 15.79 15.48 15.79 233,800 +0.26(+1.64%)
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.