Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.89 24.92 24.40 24.54 694,816 -0.44(-1.78%)
Feb 27, 2017 25.06 25.20 24.86 24.99 667,563 -0.01(-0.03%)
Feb 24, 2017 25.06 25.14 24.86 24.99 789,231 -0.09(-0.37%)
Feb 23, 2017 24.87 25.09 24.66 25.09 917,614 +0.37(+1.49%)
Feb 22, 2017 24.85 24.96 24.51 24.72 378,367 -0.16(-0.65%)
Feb 21, 2017 24.30 24.90 24.21 24.88 742,144 +0.54(+2.24%)
Feb 17, 2017 24.34 24.34 24.34 0 +0.08(+0.32%)
Feb 16, 2017 24.06 24.45 24.05 24.26 758,475 +0.20(+0.83%)
Feb 15, 2017 24.17 24.33 23.68 24.06 1,291,801 -0.39(-1.60%)
Feb 14, 2017 24.83 24.86 24.39 24.45 433,353 -0.47(-1.88%)
Feb 13, 2017 25.02 25.09 24.76 24.92 462,308 -0.08(-0.31%)
Feb 10, 2017 24.62 25.02 24.62 24.99 319,077 +0.31(+1.24%)
Feb 09, 2017 24.54 24.73 24.53 24.69 254,770 +0.18(+0.72%)
Feb 08, 2017 24.35 24.59 24.28 24.51 214,697 +0.16(+0.66%)
Feb 07, 2017 24.57 24.66 24.29 24.35 477,705 -0.19(-0.78%)
Feb 06, 2017 24.71 24.79 24.44 24.54 355,381 -0.09(-0.37%)
Feb 03, 2017 24.73 24.76 24.38 24.63 581,411 +0.25(+1.04%)
Feb 02, 2017 24.07 24.40 24.04 24.38 371,867 +0.31(+1.27%)
Feb 01, 2017 24.32 24.59 24.00 24.07 365,722 -0.32(-1.32%)
Jan 31, 2017 24.21 24.63 24.21 24.40 620,465 +0.26(+1.08%)
Jan 30, 2017 23.98 24.14 23.78 24.14 654,725 +0.11(+0.45%)
Jan 27, 2017 24.37 24.37 23.84 24.03 756,599 -0.31(-1.26%)
Jan 26, 2017 24.31 24.49 24.24 24.34 510,634 +0.03(+0.13%)
Jan 25, 2017 24.60 24.66 24.17 24.30 632,528 -0.27(-1.09%)
Jan 24, 2017 24.53 24.66 24.38 24.57 800,680 +0.03(+0.13%)
Jan 23, 2017 24.42 24.61 24.42 24.54 511,296 +0.10(+0.41%)
Jan 20, 2017 24.24 24.47 24.24 24.44 310,426 +0.14(+0.57%)
Jan 19, 2017 24.54 24.59 24.21 24.30 504,798 -0.36(-1.46%)
Jan 18, 2017 24.82 24.89 24.61 24.66 500,752 -0.14(-0.56%)
Jan 17, 2017 24.67 24.83 24.60 24.80 302,647 +0.26(+1.06%)
Jan 13, 2017 24.54 24.54 24.54 0 -0.13(-0.53%)
Jan 12, 2017 24.50 24.73 24.34 24.67 788,310 +0.14(+0.56%)
Jan 11, 2017 24.81 24.97 24.50 24.53 388,283 -0.20(-0.81%)
Jan 10, 2017 24.80 24.85 24.63 24.73 507,860 -0.06(-0.25%)
Jan 09, 2017 25.37 25.37 24.72 24.80 585,522 -0.54(-2.15%)
Jan 06, 2017 25.50 25.63 25.32 25.34 405,898 -0.20(-0.78%)
Jan 05, 2017 25.36 25.57 25.20 25.54 363,970 -0.02(-0.06%)
Jan 04, 2017 25.07 25.58 25.07 25.55 723,515 +0.56(+2.24%)
Jan 03, 2017 25.02 25.18 24.84 24.99 830,955 -0.05(-0.18%)
Dec 30, 2016 25.04 25.04 25.04 0 +0.43(+1.74%)
Dec 29, 2016 24.27 24.63 24.18 24.61 552,443 +0.35(+1.45%)
Dec 28, 2016 24.46 24.46 23.99 24.26 548,481 -0.05(-0.22%)
Dec 27, 2016 24.36 24.43 24.24 24.31 269,553 -0.02(-0.06%)
Dec 23, 2016 24.33 24.33 24.33 0 +0.07(+0.28%)
Dec 22, 2016 24.32 24.32 23.99 24.26 512,625 -0.11(-0.47%)
Dec 21, 2016 24.84 25.03 24.34 24.37 1,000,557 -0.42(-1.68%)
Dec 20, 2016 24.82 24.96 24.55 24.79 466,937 -0.02(-0.06%)
Dec 19, 2016 24.80 24.99 24.70 24.80 573,207 +0.22(+0.89%)
Dec 16, 2016 24.28 24.81 24.18 24.58 3,079,484 +0.43(+1.79%)
Dec 15, 2016 24.28 24.58 24.04 24.15 883,578 -0.14(-0.56%)
Dec 14, 2016 25.14 25.32 24.26 24.29 778,452 -0.89(-3.52%)
Dec 13, 2016 25.29 25.59 25.01 25.17 788,055 -0.24(-0.95%)
Dec 12, 2016 25.44 25.73 25.30 25.42 856,901 -0.17(-0.68%)
Dec 09, 2016 25.68 25.95 25.47 25.59 463,241 -0.06(-0.24%)
Dec 08, 2016 25.36 25.83 25.30 25.65 522,767 +0.02(+0.09%)
Dec 07, 2016 25.19 25.69 25.19 25.63 528,609 +0.51(+2.05%)
Dec 06, 2016 25.07 25.30 24.81 25.11 556,154 +0.08(+0.33%)
Dec 05, 2016 24.98 25.07 24.77 25.03 525,665 +0.08(+0.33%)
Dec 02, 2016 24.91 25.20 24.77 24.95 411,614 +0.23(+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.