Skip to main content

Acadia Realty Trust (NY: AKR )

15.88 -0.15 (-0.90%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 33.95 33.99 33.66 33.90 725,612 +0.01(+0.03%)
May 27, 2016 33.91 33.89 33.89 33.89 365,700 +0.04(+0.12%)
May 26, 2016 33.80 34.05 33.68 33.85 256,150 +0.11(+0.33%)
May 25, 2016 34.04 34.04 33.55 33.74 318,095 -0.30(-0.88%)
May 24, 2016 33.57 34.18 33.52 34.04 404,981 +0.52(+1.55%)
May 23, 2016 33.74 33.74 33.41 33.52 142,461 -0.19(-0.56%)
May 20, 2016 33.34 33.80 33.21 33.71 315,857 +0.55(+1.66%)
May 19, 2016 33.09 33.28 32.86 33.16 261,479 -0.21(-0.63%)
May 18, 2016 33.88 33.91 33.06 33.37 305,775 -0.57(-1.68%)
May 17, 2016 34.71 34.71 33.59 33.94 397,430 -0.91(-2.61%)
May 16, 2016 34.65 35.01 34.60 34.85 249,885 +0.23(+0.66%)
May 13, 2016 34.88 34.93 34.40 34.62 218,040 -0.35(-1.00%)
May 12, 2016 35.06 35.13 34.74 34.97 401,588 +0.00(+0.00%)
May 11, 2016 35.58 35.58 34.68 34.97 417,946 -0.68(-1.91%)
May 10, 2016 35.98 35.98 35.52 35.65 216,130 -0.09(-0.25%)
May 09, 2016 35.70 35.88 35.53 35.74 383,038 +0.23(+0.65%)
May 06, 2016 35.20 35.52 34.99 35.51 398,684 +0.25(+0.71%)
May 05, 2016 34.75 35.28 34.59 35.26 1,558,247 +0.44(+1.26%)
May 04, 2016 34.20 34.89 34.05 34.82 312,304 +0.55(+1.60%)
May 03, 2016 34.36 34.57 33.97 34.27 203,515 -0.14(-0.41%)
May 02, 2016 33.77 34.44 33.77 34.41 336,447 +0.71(+2.11%)
Apr 29, 2016 34.01 34.09 33.42 33.70 379,226 -0.40(-1.17%)
Apr 28, 2016 33.93 34.27 33.85 34.10 292,455 +0.00(+0.00%)
Apr 27, 2016 33.21 34.10 33.21 34.10 454,084 +0.04(+0.12%)
Apr 26, 2016 33.75 34.06 33.50 34.06 405,929 +0.38(+1.13%)
Apr 25, 2016 33.31 33.69 33.21 33.68 533,801 +0.24(+0.72%)
Apr 22, 2016 33.00 33.45 32.91 33.44 460,126 +0.56(+1.70%)
Apr 21, 2016 33.32 33.49 32.76 32.88 289,936 -0.49(-1.47%)
Apr 20, 2016 34.00 34.05 33.36 33.37 295,886 -0.53(-1.56%)
Apr 19, 2016 34.23 34.30 33.88 33.90 341,780 -0.26(-0.76%)
Apr 18, 2016 34.03 34.18 33.84 34.16 198,044 +0.14(+0.41%)
Apr 15, 2016 33.74 34.17 33.68 34.02 303,740 +0.30(+0.89%)
Apr 14, 2016 34.24 34.24 33.72 33.72 611,449 -0.53(-1.55%)
Apr 13, 2016 34.41 34.42 33.94 34.25 290,970 +0.01(+0.03%)
Apr 12, 2016 34.11 34.39 34.06 34.24 318,146 +0.13(+0.38%)
Apr 11, 2016 34.32 34.50 34.07 34.11 667,186 -0.15(-0.44%)
Apr 08, 2016 34.22 34.41 34.15 34.26 364,015 +0.18(+0.53%)
Apr 07, 2016 34.15 34.36 33.95 34.08 640,459 -0.20(-0.58%)
Apr 06, 2016 34.15 34.39 34.09 34.28 586,946 +0.19(+0.56%)
Apr 05, 2016 34.65 34.70 33.92 34.09 3,081,641 -1.14(-3.24%)
Apr 04, 2016 35.51 35.51 34.93 35.23 352,234 -0.23(-0.65%)
Apr 01, 2016 34.92 35.61 34.87 35.46 397,020 +0.33(+0.94%)
Mar 31, 2016 34.94 35.24 34.76 35.13 421,298 +0.10(+0.29%)
Mar 30, 2016 34.89 35.21 34.79 35.03 296,670 +0.19(+0.55%)
Mar 29, 2016 33.90 34.86 33.90 34.84 299,607 +0.72(+2.11%)
Mar 28, 2016 33.79 34.12 33.69 34.12 205,104 +0.42(+1.25%)
Mar 24, 2016 33.58 33.70 33.70 33.70 232,500 +0.00(+0.00%)
Mar 23, 2016 33.82 34.00 33.68 33.70 250,406 -0.19(-0.56%)
Mar 22, 2016 33.95 34.08 33.77 33.89 270,073 -0.13(-0.38%)
Mar 21, 2016 34.34 34.55 33.97 34.02 333,228 -0.51(-1.48%)
Mar 18, 2016 35.16 35.16 34.40 34.53 969,890 -0.47(-1.34%)
Mar 17, 2016 34.80 35.13 34.65 35.00 572,484 +0.26(+0.75%)
Mar 16, 2016 33.99 34.99 33.85 34.74 603,855 +0.57(+1.67%)
Mar 15, 2016 33.90 34.28 33.82 34.17 172,957 +0.18(+0.53%)
Mar 14, 2016 34.15 34.23 33.95 33.99 186,708 -0.20(-0.58%)
Mar 11, 2016 33.82 34.20 33.73 34.19 244,612 +0.68(+2.03%)
Mar 10, 2016 33.87 34.05 33.18 33.51 173,840 -0.24(-0.71%)
Mar 09, 2016 33.58 33.99 33.58 33.75 144,039 +0.22(+0.66%)
Mar 08, 2016 33.86 33.89 33.50 33.53 186,003 -0.30(-0.89%)
Mar 07, 2016 33.88 33.98 33.54 33.83 378,182 -0.21(-0.62%)
Mar 04, 2016 33.74 34.04 33.66 34.04 311,477 +0.15(+0.44%)
Mar 03, 2016 34.01 34.12 33.66 33.89 393,726 -0.09(-0.26%)
Mar 02, 2016 33.87 34.06 33.73 33.98 335,162 +0.07(+0.21%)
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.