Skip to main content

Acadia Realty Trust (NY: AKR )

16.46 +0.27 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 31.42 31.48 30.93 31.02 555,034 -0.39(-1.24%)
May 28, 2015 31.46 31.63 31.34 31.41 406,475 -0.03(-0.10%)
May 27, 2015 31.30 31.49 31.07 31.44 273,454 +0.28(+0.90%)
May 26, 2015 31.27 31.45 30.91 31.16 343,584 -0.19(-0.61%)
May 22, 2015 31.17 31.35 31.35 31.35 254,900 +0.03(+0.10%)
May 21, 2015 31.59 31.74 31.21 31.32 344,093 -0.20(-0.63%)
May 20, 2015 31.63 31.73 31.39 31.52 235,039 -0.01(-0.03%)
May 19, 2015 31.50 31.61 31.33 31.53 234,438 -0.07(-0.22%)
May 18, 2015 31.40 31.62 31.25 31.60 220,330 +0.02(+0.06%)
May 15, 2015 31.46 31.66 31.18 31.58 196,693 +0.23(+0.73%)
May 14, 2015 30.75 31.36 30.75 31.35 194,153 +0.68(+2.22%)
May 13, 2015 31.26 31.48 30.65 30.67 300,254 -0.43(-1.38%)
May 12, 2015 30.81 31.23 30.59 31.10 271,658 +0.15(+0.48%)
May 11, 2015 31.27 31.54 30.91 30.95 349,203 -0.40(-1.28%)
May 08, 2015 31.43 31.93 31.34 31.35 389,533 +0.27(+0.87%)
May 07, 2015 30.67 31.14 30.50 31.08 251,221 +0.48(+1.57%)
May 06, 2015 30.54 30.77 30.30 30.60 439,655 +0.09(+0.29%)
May 05, 2015 31.03 31.12 30.46 30.51 518,329 -0.65(-2.09%)
May 04, 2015 31.31 31.52 31.16 31.16 446,978 -0.02(-0.06%)
May 01, 2015 30.99 31.23 30.82 31.18 617,435 +0.28(+0.91%)
Apr 30, 2015 30.78 31.26 30.17 30.90 563,060 -0.46(-1.47%)
Apr 29, 2015 32.00 32.15 31.30 31.36 231,312 -0.90(-2.79%)
Apr 28, 2015 32.35 32.47 32.14 32.26 214,270 -0.18(-0.55%)
Apr 27, 2015 32.67 32.87 32.27 32.44 324,638 -0.13(-0.40%)
Apr 24, 2015 32.40 32.68 32.21 32.57 429,782 +0.17(+0.52%)
Apr 23, 2015 32.48 32.72 32.36 32.40 146,683 -0.15(-0.46%)
Apr 22, 2015 32.65 32.86 32.47 32.55 312,467 -0.02(-0.06%)
Apr 21, 2015 32.71 32.93 32.45 32.57 356,767 +0.00(+0.00%)
Apr 20, 2015 32.56 32.73 32.42 32.57 444,559 +0.10(+0.31%)
Apr 17, 2015 32.60 32.92 32.37 32.47 538,300 -0.32(-0.98%)
Apr 16, 2015 32.76 33.06 32.55 32.79 229,718 -0.07(-0.21%)
Apr 15, 2015 33.13 33.25 32.81 32.86 480,795 -0.24(-0.73%)
Apr 14, 2015 33.22 33.45 33.04 33.10 350,129 -0.02(-0.06%)
Apr 13, 2015 33.44 33.51 33.12 33.12 293,252 -0.35(-1.05%)
Apr 10, 2015 33.87 34.08 33.44 33.47 274,871 -0.14(-0.42%)
Apr 09, 2015 34.34 34.34 33.46 33.61 249,309 -0.79(-2.30%)
Apr 08, 2015 34.59 34.66 34.35 34.40 218,164 -0.06(-0.17%)
Apr 07, 2015 35.00 35.01 34.42 34.46 195,117 -0.58(-1.66%)
Apr 06, 2015 34.88 35.36 34.88 35.04 293,614 +0.17(+0.49%)
Apr 02, 2015 34.75 34.87 34.87 34.87 638,400 +0.12(+0.35%)
Apr 01, 2015 34.81 35.04 34.37 34.75 263,627 -0.13(-0.37%)
Mar 31, 2015 35.01 35.18 34.66 34.88 231,758 -0.23(-0.66%)
Mar 30, 2015 34.56 35.13 34.38 35.11 291,140 +0.73(+2.12%)
Mar 27, 2015 34.36 34.53 34.20 34.38 296,544 -0.08(-0.23%)
Mar 26, 2015 34.82 34.96 34.42 34.46 291,016 -0.43(-1.23%)
Mar 25, 2015 35.50 35.56 34.82 34.89 632,440 -0.51(-1.44%)
Mar 24, 2015 35.59 35.59 35.11 35.40 382,689 -0.20(-0.56%)
Mar 23, 2015 35.29 35.67 35.24 35.60 513,847 +0.28(+0.79%)
Mar 20, 2015 35.01 35.85 34.98 35.32 1,458,708 +0.34(+0.97%)
Mar 19, 2015 34.78 35.14 34.74 34.98 330,701 +0.01(+0.03%)
Mar 18, 2015 34.18 35.11 33.96 34.97 240,424 +0.77(+2.25%)
Mar 17, 2015 34.37 34.50 33.99 34.20 422,747 -0.22(-0.64%)
Mar 16, 2015 34.18 34.67 34.18 34.42 210,589 +0.39(+1.15%)
Mar 13, 2015 33.94 34.07 33.71 34.03 169,485 +0.02(+0.06%)
Mar 12, 2015 33.43 34.06 33.38 34.01 296,609 +0.81(+2.44%)
Mar 11, 2015 33.21 33.33 32.97 33.20 309,005 +0.07(+0.21%)
Mar 10, 2015 33.07 33.32 33.01 33.13 213,738 -0.06(-0.18%)
Mar 09, 2015 33.11 33.49 33.04 33.19 170,031 +0.26(+0.79%)
Mar 06, 2015 33.77 33.77 32.92 32.93 495,315 -1.23(-3.60%)
Mar 05, 2015 34.12 34.52 34.05 34.16 215,998 +0.13(+0.38%)
Mar 04, 2015 34.07 34.26 33.86 34.03 285,664 -0.09(-0.26%)
Mar 03, 2015 34.11 34.21 33.76 34.12 467,769 -0.13(-0.38%)
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.