Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.59 24.71 24.35 24.50 329,936 -0.16(-0.65%)
Mar 30, 2015 24.28 24.68 24.15 24.66 414,473 +0.51(+2.12%)
Mar 27, 2015 24.14 24.25 24.02 24.15 422,166 +0.11(+0.47%)
Mar 26, 2015 24.29 24.39 24.01 24.04 417,202 -0.30(-1.23%)
Mar 25, 2015 24.76 24.80 24.29 24.34 906,670 -0.36(-1.44%)
Mar 24, 2015 24.83 24.83 24.49 24.69 548,625 -0.14(-0.56%)
Mar 23, 2015 24.62 24.88 24.58 24.83 736,654 +0.20(+0.79%)
Mar 20, 2015 24.42 25.01 24.40 24.64 2,091,214 +0.24(+0.97%)
Mar 19, 2015 24.26 24.51 24.23 24.40 474,095 +0.01(+0.03%)
Mar 18, 2015 23.84 24.49 23.69 24.39 344,673 +0.54(+2.25%)
Mar 17, 2015 23.97 24.07 23.71 23.86 606,053 -0.15(-0.64%)
Mar 16, 2015 23.84 24.18 23.84 24.01 301,901 +0.27(+1.15%)
Mar 13, 2015 23.67 23.77 23.51 23.74 242,974 +0.01(+0.06%)
Mar 12, 2015 23.32 23.76 23.28 23.72 425,220 +0.57(+2.44%)
Mar 11, 2015 23.17 23.25 23.00 23.16 442,991 +0.05(+0.21%)
Mar 10, 2015 23.07 23.24 23.03 23.11 306,416 -0.04(-0.18%)
Mar 09, 2015 23.10 23.36 23.05 23.15 243,757 +0.18(+0.79%)
Mar 06, 2015 23.56 23.56 22.96 22.97 710,087 -0.86(-3.60%)
Mar 05, 2015 23.80 24.08 23.75 23.83 309,656 +0.09(+0.38%)
Mar 04, 2015 23.77 23.90 23.62 23.74 409,530 -0.06(-0.26%)
Mar 03, 2015 23.79 23.86 23.55 23.80 670,597 -0.09(-0.38%)
Mar 02, 2015 23.82 24.16 23.79 23.89 853,796 +0.06(+0.26%)
Feb 27, 2015 23.85 23.95 23.70 23.83 1,330,544 -0.08(-0.32%)
Feb 26, 2015 24.17 24.30 23.86 23.90 539,628 -0.30(-1.24%)
Feb 25, 2015 24.34 24.53 24.12 24.20 529,957 -0.08(-0.32%)
Feb 24, 2015 24.73 24.73 24.07 24.28 403,263 -0.52(-2.11%)
Feb 23, 2015 24.55 24.80 24.44 24.80 395,751 +0.21(+0.85%)
Feb 20, 2015 24.26 24.64 24.19 24.60 260,100 +0.24(+1.00%)
Feb 19, 2015 24.71 24.79 24.32 24.35 433,763 -0.48(-1.94%)
Feb 18, 2015 24.85 24.98 24.08 24.83 804,775 +0.05(+0.20%)
Feb 17, 2015 24.77 25.07 24.65 24.78 346,659 +0.04(+0.17%)
Feb 13, 2015 24.98 24.74 24.74 24.74 290,162 -0.26(-1.06%)
Feb 12, 2015 24.64 25.04 24.51 25.01 306,661 +0.47(+1.93%)
Feb 11, 2015 24.62 24.75 24.41 24.53 300,488 -0.08(-0.31%)
Feb 10, 2015 24.59 24.65 24.31 24.61 359,504 +0.10(+0.40%)
Feb 09, 2015 24.67 24.87 24.48 24.51 372,029 -0.20(-0.82%)
Feb 06, 2015 25.62 25.65 24.64 24.71 495,479 -0.96(-3.75%)
Feb 05, 2015 25.45 25.68 25.31 25.68 332,649 +0.27(+1.04%)
Feb 04, 2015 25.24 25.52 25.12 25.41 633,235 +0.10(+0.39%)
Feb 03, 2015 25.03 25.33 24.87 25.31 647,080 +0.28(+1.11%)
Feb 02, 2015 25.26 25.26 24.71 25.03 1,022,917 -0.21(-0.83%)
Jan 30, 2015 25.51 25.58 25.20 25.24 1,136,181 -0.35(-1.36%)
Jan 29, 2015 25.40 25.64 25.22 25.59 527,491 +0.27(+1.05%)
Jan 28, 2015 25.22 25.45 25.16 25.33 819,951 +0.20(+0.81%)
Jan 27, 2015 25.02 25.25 24.96 25.13 459,310 -0.06(-0.22%)
Jan 26, 2015 24.59 25.18 24.50 25.18 933,775 +0.59(+2.41%)
Jan 23, 2015 24.84 25.06 24.59 24.59 759,667 -0.19(-0.76%)
Jan 22, 2015 24.46 25.01 24.34 24.78 692,689 +0.45(+1.84%)
Jan 21, 2015 24.11 24.41 23.93 24.33 435,442 +0.20(+0.81%)
Jan 20, 2015 24.62 24.80 23.93 24.13 649,087 -0.41(-1.68%)
Jan 16, 2015 24.16 24.55 24.11 24.55 470,891 +0.31(+1.30%)
Jan 15, 2015 24.33 24.46 24.10 24.23 522,352 -0.06(-0.26%)
Jan 14, 2015 23.80 24.41 23.80 24.30 535,330 +0.34(+1.43%)
Jan 13, 2015 24.09 24.11 23.74 23.95 494,715 -0.07(-0.29%)
Jan 12, 2015 23.86 24.08 23.86 24.02 322,950 +0.17(+0.70%)
Jan 09, 2015 23.83 24.03 23.67 23.86 442,888 -0.02(-0.09%)
Jan 08, 2015 23.85 24.02 23.78 23.88 793,176 +0.04(+0.18%)
Jan 07, 2015 23.31 23.89 23.03 23.84 623,100 +0.59(+2.55%)
Jan 06, 2015 23.06 23.31 23.00 23.24 624,026 +0.29(+1.28%)
Jan 05, 2015 22.64 22.99 22.52 22.95 571,828 +0.23(+1.01%)
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.