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 (%)
Mar 31, 2017 23.07 23.31 23.07 23.23 919,082 +0.12(+0.54%)
Mar 30, 2017 23.00 23.16 22.75 23.11 459,468 +0.13(+0.57%)
Mar 29, 2017 22.95 23.05 22.75 22.98 523,045 +0.07(+0.30%)
Mar 28, 2017 22.76 22.93 22.62 22.91 683,869 +0.13(+0.57%)
Mar 27, 2017 23.21 23.29 22.70 22.78 604,231 -0.46(-1.98%)
Mar 24, 2017 23.01 23.35 23.01 23.24 556,601 +0.24(+1.03%)
Mar 23, 2017 22.80 23.24 22.71 23.00 939,518 +0.20(+0.87%)
Mar 22, 2017 23.39 23.39 22.47 22.80 1,143,909 -0.59(-2.52%)
Mar 21, 2017 23.50 23.58 23.26 23.39 719,014 -0.09(-0.39%)
Mar 20, 2017 23.70 23.75 23.45 23.48 561,251 -0.16(-0.68%)
Mar 17, 2017 23.63 23.73 23.42 23.65 2,555,015 -0.06(-0.26%)
Mar 16, 2017 23.91 23.99 23.70 23.71 593,872 -0.15(-0.64%)
Mar 15, 2017 23.38 23.99 23.35 23.86 708,377 +0.64(+2.77%)
Mar 14, 2017 22.85 23.32 22.83 23.22 538,844 +0.29(+1.27%)
Mar 13, 2017 23.05 22.62 22.93 817,124 +0.34(+1.49%)
Mar 10, 2017 22.71 22.87 22.40 22.59 1,010,606 -0.13(-0.57%)
Mar 09, 2017 23.19 23.30 22.59 22.72 1,141,716 -0.46(-1.98%)
Mar 08, 2017 23.45 23.62 23.07 23.18 766,932 -0.61(-2.58%)
Mar 07, 2017 24.18 24.23 23.77 23.79 586,805 -0.49(-2.02%)
Mar 06, 2017 24.31 24.40 24.10 24.28 535,857 -0.16(-0.66%)
Mar 03, 2017 24.52 24.55 23.83 24.44 965,086 -0.05(-0.19%)
Mar 02, 2017 24.34 24.66 24.19 24.49 1,208,031 +0.15(+0.63%)
Mar 01, 2017 24.44 24.57 24.30 24.34 823,245 -0.21(-0.84%)
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%)
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.