Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 UNCHANGED
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.36 24.39 23.89 24.02 709,861 -0.44(-1.78%)
Feb 27, 2017 24.52 24.67 24.33 24.46 682,018 -0.01(-0.03%)
Feb 24, 2017 24.53 24.61 24.34 24.46 806,320 -0.09(-0.37%)
Feb 23, 2017 24.34 24.55 24.14 24.55 937,484 +0.36(+1.49%)
Feb 22, 2017 24.32 24.43 23.99 24.19 386,560 -0.16(-0.65%)
Feb 21, 2017 23.79 24.37 23.69 24.35 758,214 +0.53(+2.24%)
Feb 17, 2017 23.82 23.82 23.82 0 +0.08(+0.32%)
Feb 16, 2017 23.55 23.93 23.54 23.74 774,899 +0.19(+0.83%)
Feb 15, 2017 23.66 23.81 23.17 23.55 1,319,774 -0.38(-1.60%)
Feb 14, 2017 24.31 24.34 23.87 23.93 442,737 -0.46(-1.88%)
Feb 13, 2017 24.49 24.55 24.23 24.39 472,319 -0.07(-0.31%)
Feb 10, 2017 24.10 24.49 24.10 24.46 325,987 +0.30(+1.24%)
Feb 09, 2017 24.02 24.21 24.01 24.16 260,287 +0.17(+0.72%)
Feb 08, 2017 23.83 24.07 23.77 23.99 219,346 +0.16(+0.66%)
Feb 07, 2017 24.04 24.13 23.77 23.83 488,049 -0.19(-0.78%)
Feb 06, 2017 24.19 24.26 23.92 24.02 363,077 -0.09(-0.37%)
Feb 03, 2017 24.20 24.24 23.86 24.11 594,001 +0.25(+1.04%)
Feb 02, 2017 23.56 23.88 23.53 23.86 379,920 +0.30(+1.27%)
Feb 01, 2017 23.80 24.07 23.49 23.56 373,641 -0.32(-1.32%)
Jan 31, 2017 23.70 24.11 23.70 23.88 633,900 +0.25(+1.08%)
Jan 30, 2017 23.47 23.63 23.28 23.62 668,902 +0.11(+0.45%)
Jan 27, 2017 23.85 23.85 23.33 23.52 772,983 -0.30(-1.26%)
Jan 26, 2017 23.80 23.97 23.73 23.82 521,691 +0.03(+0.13%)
Jan 25, 2017 24.08 24.13 23.65 23.79 646,224 -0.26(-1.09%)
Jan 24, 2017 24.01 24.14 23.86 24.05 818,018 +0.03(+0.12%)
Jan 23, 2017 23.90 24.09 23.90 24.02 522,367 +0.10(+0.41%)
Jan 20, 2017 23.73 23.95 23.73 23.92 317,148 +0.14(+0.57%)
Jan 19, 2017 24.02 24.07 23.69 23.79 515,729 -0.35(-1.46%)
Jan 18, 2017 24.29 24.36 24.09 24.14 511,595 -0.14(-0.56%)
Jan 17, 2017 24.15 24.31 24.07 24.28 309,201 +0.26(+1.06%)
Jan 13, 2017 24.02 24.02 24.02 0 -0.13(-0.53%)
Jan 12, 2017 23.98 24.20 23.83 24.15 805,380 +0.13(+0.56%)
Jan 11, 2017 24.28 24.44 23.98 24.01 396,691 -0.19(-0.81%)
Jan 10, 2017 24.27 24.32 24.11 24.21 518,857 -0.06(-0.25%)
Jan 09, 2017 24.83 24.83 24.19 24.27 598,201 -0.53(-2.15%)
Jan 06, 2017 24.96 25.09 24.78 24.80 414,687 -0.20(-0.78%)
Jan 05, 2017 24.82 25.03 24.67 25.00 371,851 -0.02(-0.06%)
Jan 04, 2017 24.54 25.03 24.54 25.01 739,182 +0.55(+2.24%)
Jan 03, 2017 24.49 24.64 24.31 24.46 848,948 -0.04(-0.18%)
Dec 30, 2016 24.51 24.51 24.51 0 +0.42(+1.74%)
Dec 29, 2016 23.76 24.11 23.67 24.09 564,405 +0.35(+1.45%)
Dec 28, 2016 23.94 23.94 23.48 23.74 560,357 -0.05(-0.22%)
Dec 27, 2016 23.84 23.91 23.72 23.80 275,389 -0.01(-0.06%)
Dec 23, 2016 23.81 23.81 23.81 0 +0.07(+0.28%)
Dec 22, 2016 23.80 23.80 23.48 23.75 523,726 -0.11(-0.47%)
Dec 21, 2016 24.32 24.50 23.83 23.86 1,022,223 -0.41(-1.68%)
Dec 20, 2016 24.29 24.43 24.03 24.26 477,048 -0.01(-0.06%)
Dec 19, 2016 24.28 24.46 24.17 24.28 585,619 +0.21(+0.89%)
Dec 16, 2016 23.77 24.28 23.67 24.06 3,146,167 +0.42(+1.78%)
Dec 15, 2016 23.77 24.06 23.53 23.64 902,711 -0.13(-0.56%)
Dec 14, 2016 24.61 24.78 23.75 23.77 795,308 -0.87(-3.52%)
Dec 13, 2016 24.75 25.05 24.48 24.64 805,119 -0.24(-0.95%)
Dec 12, 2016 24.90 25.19 24.77 24.88 875,456 -0.17(-0.68%)
Dec 09, 2016 25.14 25.40 24.93 25.05 473,272 -0.06(-0.24%)
Dec 08, 2016 24.83 25.28 24.77 25.11 534,087 +0.02(+0.09%)
Dec 07, 2016 24.66 25.14 24.66 25.09 540,056 +0.50(+2.05%)
Dec 06, 2016 24.54 24.77 24.29 24.58 568,196 +0.08(+0.33%)
Dec 05, 2016 24.45 24.54 24.24 24.50 537,048 +0.08(+0.33%)
Dec 02, 2016 24.38 24.67 24.24 24.42 420,527 +0.22(+0.92%)
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.