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, 2014 17.72 17.86 17.49 17.80 630,325 +0.14(+0.80%)
Mar 28, 2014 17.58 17.82 17.58 17.66 334,034 +0.09(+0.50%)
Mar 27, 2014 17.44 17.60 17.33 17.58 238,649 +0.17(+0.97%)
Mar 26, 2014 17.67 17.69 17.34 17.41 464,919 -0.21(-1.18%)
Mar 25, 2014 17.61 17.75 17.52 17.61 261,864 +0.11(+0.65%)
Mar 24, 2014 17.61 17.61 17.36 17.50 228,213 -0.09(-0.53%)
Mar 21, 2014 17.47 17.62 17.46 17.59 667,119 +0.19(+1.08%)
Mar 20, 2014 17.27 17.43 17.18 17.41 298,459 +0.05(+0.31%)
Mar 19, 2014 17.69 17.82 17.28 17.35 295,865 -0.34(-1.93%)
Mar 18, 2014 17.67 17.74 17.54 17.69 386,375 +0.09(+0.49%)
Mar 17, 2014 17.65 17.75 17.54 17.61 247,569 +0.06(+0.34%)
Mar 14, 2014 17.45 17.64 17.45 17.55 221,105 +0.03(+0.15%)
Mar 13, 2014 17.62 17.68 17.46 17.52 225,603 -0.09(-0.49%)
Mar 12, 2014 17.44 17.63 17.44 17.61 317,301 +0.16(+0.92%)
Mar 11, 2014 17.36 17.57 17.25 17.45 245,013 +0.04(+0.23%)
Mar 10, 2014 17.54 17.60 17.32 17.41 188,584 -0.11(-0.65%)
Mar 07, 2014 17.88 17.88 17.40 17.52 442,199 -0.31(-1.73%)
Mar 06, 2014 17.88 17.88 17.66 17.83 664,312 +0.00(+0.00%)
Mar 05, 2014 17.94 18.06 17.71 17.83 463,572 -0.14(-0.78%)
Mar 04, 2014 17.79 18.10 17.75 17.97 724,060 +0.35(+2.01%)
Mar 03, 2014 17.62 17.71 17.38 17.61 490,574 -0.08(-0.45%)
Feb 28, 2014 17.57 17.74 17.46 17.69 546,767 +0.13(+0.72%)
Feb 27, 2014 17.59 17.70 17.44 17.57 285,950 -0.06(-0.34%)
Feb 26, 2014 17.59 17.71 17.47 17.63 364,712 +0.09(+0.53%)
Feb 25, 2014 17.56 17.73 17.50 17.53 417,264 -0.05(-0.30%)
Feb 24, 2014 17.76 17.84 17.58 17.59 310,924 -0.16(-0.90%)
Feb 21, 2014 17.77 17.88 17.53 17.75 387,266 +0.05(+0.30%)
Feb 20, 2014 17.62 17.77 17.52 17.69 626,587 +0.09(+0.49%)
Feb 19, 2014 17.75 17.95 17.56 17.61 622,957 -0.12(-0.68%)
Feb 18, 2014 17.80 17.91 17.65 17.73 482,731 -0.05(-0.26%)
Feb 14, 2014 17.58 17.77 17.77 17.77 431,254 +0.21(+1.18%)
Feb 13, 2014 17.27 17.65 17.06 17.57 413,673 +0.21(+1.19%)
Feb 12, 2014 17.37 17.51 17.31 17.36 447,118 -0.01(-0.08%)
Feb 11, 2014 17.41 17.54 17.34 17.37 411,277 -0.01(-0.08%)
Feb 10, 2014 17.28 17.46 17.12 17.39 369,554 +0.12(+0.70%)
Feb 07, 2014 17.09 17.33 17.05 17.27 485,052 +0.23(+1.33%)
Feb 06, 2014 16.93 17.12 16.91 17.04 456,868 +0.13(+0.79%)
Feb 05, 2014 16.82 17.00 16.71 16.91 615,675 +0.04(+0.24%)
Feb 04, 2014 16.68 16.90 16.44 16.86 821,809 +0.19(+1.12%)
Feb 03, 2014 17.03 17.09 16.56 16.68 630,006 -0.35(-2.04%)
Jan 31, 2014 16.43 17.04 16.43 17.03 998,499 +0.29(+1.76%)
Jan 30, 2014 16.64 16.85 16.61 16.73 629,383 +0.24(+1.46%)
Jan 29, 2014 16.40 16.61 16.37 16.49 617,270 -0.06(-0.36%)
Jan 28, 2014 16.56 16.64 16.51 16.55 689,525 +0.00(+0.00%)
Jan 27, 2014 16.66 16.75 16.54 16.55 997,315 -0.07(-0.40%)
Jan 24, 2014 16.79 16.97 16.60 16.62 817,278 -0.28(-1.66%)
Jan 23, 2014 16.98 17.07 16.86 16.90 709,871 -0.11(-0.63%)
Jan 22, 2014 16.76 17.07 16.76 17.01 1,260,264 +0.24(+1.44%)
Jan 21, 2014 16.76 16.80 16.70 16.76 834,261 +0.05(+0.32%)
Jan 17, 2014 16.73 16.71 16.71 16.71 342,910 -0.07(-0.44%)
Jan 16, 2014 16.80 16.83 16.74 16.78 479,106 +0.00(+0.00%)
Jan 15, 2014 16.79 16.93 16.77 16.78 582,742 -0.01(-0.04%)
Jan 14, 2014 16.74 16.85 16.64 16.79 844,753 +0.12(+0.72%)
Jan 13, 2014 16.77 16.90 16.60 16.67 562,665 -0.18(-1.07%)
Jan 10, 2014 16.82 16.98 16.78 16.85 501,062 +0.06(+0.36%)
Jan 09, 2014 16.80 16.80 16.62 16.79 220,480 +0.07(+0.40%)
Jan 08, 2014 16.84 16.85 16.62 16.72 389,717 -0.12(-0.71%)
Jan 07, 2014 16.97 17.11 16.75 16.84 429,164 -0.02(-0.12%)
Jan 06, 2014 16.81 16.93 16.56 16.86 373,557 +0.17(+1.00%)
Jan 03, 2014 16.55 16.70 16.44 16.70 773,704 +0.12(+0.73%)
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.