Skip to main content

Acadia Realty Trust (NY: AKR )

16.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 17.95 18.13 17.84 18.08 535,179 +0.13(+0.72%)
Feb 27, 2014 17.97 18.08 17.82 17.95 279,890 -0.06(-0.34%)
Feb 26, 2014 17.97 18.09 17.85 18.01 356,982 +0.10(+0.53%)
Feb 25, 2014 17.94 18.12 17.88 17.91 408,420 -0.05(-0.30%)
Feb 24, 2014 18.15 18.23 17.96 17.97 304,334 -0.16(-0.90%)
Feb 21, 2014 18.15 18.27 17.91 18.13 379,058 +0.05(+0.30%)
Feb 20, 2014 18.00 18.16 17.90 18.08 613,307 +0.09(+0.49%)
Feb 19, 2014 18.13 18.34 17.94 17.99 609,753 -0.12(-0.68%)
Feb 18, 2014 18.19 18.30 18.04 18.11 472,499 -0.05(-0.26%)
Feb 14, 2014 17.96 18.16 18.16 18.16 422,114 +0.21(+1.18%)
Feb 13, 2014 17.64 18.03 17.43 17.95 404,906 +0.21(+1.19%)
Feb 12, 2014 17.75 17.89 17.68 17.74 437,642 -0.01(-0.08%)
Feb 11, 2014 17.78 17.92 17.72 17.75 402,560 -0.01(-0.08%)
Feb 10, 2014 17.65 17.84 17.49 17.76 361,721 +0.12(+0.70%)
Feb 07, 2014 17.46 17.70 17.41 17.64 474,772 +0.23(+1.34%)
Feb 06, 2014 17.29 17.49 17.27 17.41 447,184 +0.14(+0.79%)
Feb 05, 2014 17.18 17.37 17.07 17.27 602,626 +0.04(+0.24%)
Feb 04, 2014 17.04 17.27 16.79 17.23 804,391 +0.19(+1.12%)
Feb 03, 2014 17.39 17.46 16.92 17.04 616,653 -0.36(-2.04%)
Jan 31, 2014 16.79 17.41 16.79 17.39 977,336 +0.30(+1.76%)
Jan 30, 2014 17.00 17.22 16.97 17.09 616,043 +0.25(+1.46%)
Jan 29, 2014 16.75 16.97 16.72 16.85 604,187 -0.06(-0.36%)
Jan 28, 2014 16.92 17.00 16.87 16.91 674,911 +0.00(+0.00%)
Jan 27, 2014 17.02 17.11 16.90 16.91 976,177 -0.07(-0.40%)
Jan 24, 2014 17.16 17.33 16.96 16.98 799,956 -0.29(-1.66%)
Jan 23, 2014 17.35 17.44 17.23 17.26 694,826 -0.11(-0.63%)
Jan 22, 2014 17.13 17.44 17.13 17.37 1,233,553 +0.25(+1.44%)
Jan 21, 2014 17.13 17.17 17.06 17.13 816,579 +0.05(+0.32%)
Jan 17, 2014 17.09 17.07 17.07 17.07 335,642 -0.08(-0.44%)
Jan 16, 2014 17.17 17.20 17.10 17.15 468,951 +0.00(+0.00%)
Jan 15, 2014 17.16 17.30 17.13 17.15 570,390 -0.01(-0.04%)
Jan 14, 2014 17.10 17.22 17.00 17.16 826,848 +0.12(+0.72%)
Jan 13, 2014 17.13 17.26 16.96 17.03 550,739 -0.18(-1.07%)
Jan 10, 2014 17.19 17.35 17.14 17.22 490,442 +0.06(+0.36%)
Jan 09, 2014 17.17 17.17 16.98 17.16 215,807 +0.07(+0.40%)
Jan 08, 2014 17.21 17.21 16.98 17.09 381,457 -0.12(-0.71%)
Jan 07, 2014 17.33 17.48 17.12 17.21 420,068 -0.02(-0.12%)
Jan 06, 2014 17.18 17.29 16.92 17.23 365,639 +0.17(+1.00%)
Jan 03, 2014 16.91 17.07 16.79 17.06 757,306 +0.12(+0.73%)
Jan 02, 2014 16.97 17.02 16.77 16.94 700,539 -0.03(-0.20%)
Dec 31, 2013 17.12 16.97 16.97 16.97 556,429 -0.15(-0.88%)
Dec 30, 2013 17.11 17.25 17.07 17.12 237,327 +0.00(+0.00%)
Dec 27, 2013 17.22 17.23 17.00 17.12 334,646 -0.03(-0.16%)
Dec 26, 2013 17.20 17.28 17.03 17.15 401,213 +0.06(+0.36%)
Dec 24, 2013 17.10 17.22 17.07 17.09 167,229 +0.00(+0.00%)
Dec 23, 2013 17.13 17.22 17.05 17.09 388,510 +0.00(+0.00%)
Dec 20, 2013 17.01 17.17 16.90 17.09 1,472,112 -0.03(-0.16%)
Dec 19, 2013 17.43 17.43 17.08 17.11 396,232 -0.32(-1.86%)
Dec 18, 2013 17.13 17.45 16.88 17.44 497,067 +0.28(+1.62%)
Dec 17, 2013 17.13 17.27 17.03 17.16 481,944 +0.02(+0.12%)
Dec 16, 2013 17.08 17.29 17.08 17.14 344,175 -0.02(-0.12%)
Dec 13, 2013 17.15 17.45 17.13 17.16 398,447 +0.05(+0.28%)
Dec 12, 2013 17.13 17.25 16.95 17.11 216,755 -0.02(-0.12%)
Dec 11, 2013 17.62 17.72 17.07 17.13 283,179 -0.49(-2.80%)
Dec 10, 2013 17.64 17.81 17.59 17.63 341,963 -0.05(-0.27%)
Dec 09, 2013 17.62 17.70 17.51 17.68 123,369 +0.05(+0.27%)
Dec 06, 2013 17.51 17.67 17.46 17.63 151,822 +0.24(+1.40%)
Dec 05, 2013 17.32 17.45 17.22 17.39 157,401 -0.01(-0.08%)
Dec 04, 2013 17.30 17.55 17.19 17.40 307,557 +0.00(+0.00%)
Dec 03, 2013 17.30 17.41 17.21 17.40 414,931 +0.04(+0.23%)
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.