Skip to main content

Acadia Realty Trust (NY: AKR )

16.19 +0.31 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 27.52 27.68 27.45 27.59 317,365 +0.14(+0.51%)
May 29, 2014 27.61 27.61 27.37 27.45 469,568 -0.09(-0.33%)
May 28, 2014 27.78 27.83 27.48 27.54 315,945 -0.26(-0.94%)
May 27, 2014 27.59 27.81 27.43 27.80 244,795 +0.34(+1.24%)
May 23, 2014 27.15 27.46 27.46 27.46 230,100 +0.20(+0.73%)
May 22, 2014 27.13 27.30 27.07 27.26 70,953 +0.09(+0.33%)
May 21, 2014 27.27 27.39 27.03 27.17 212,525 -0.07(-0.26%)
May 20, 2014 27.35 27.53 27.04 27.24 228,033 -0.21(-0.77%)
May 19, 2014 27.57 27.59 27.26 27.45 148,977 -0.15(-0.54%)
May 16, 2014 26.97 27.60 26.89 27.60 220,960 +0.56(+2.07%)
May 15, 2014 27.08 27.26 26.92 27.04 321,272 -0.21(-0.77%)
May 14, 2014 27.56 27.65 27.23 27.25 396,703 -0.38(-1.38%)
May 13, 2014 27.97 28.31 27.62 27.63 686,755 -0.32(-1.14%)
May 12, 2014 27.77 28.00 27.59 27.95 860,351 +0.21(+0.76%)
May 09, 2014 27.27 27.84 27.27 27.74 556,147 +0.37(+1.35%)
May 08, 2014 27.45 27.63 27.21 27.37 436,629 -0.01(-0.04%)
May 07, 2014 27.15 27.40 26.99 27.38 352,450 +0.43(+1.60%)
May 06, 2014 26.99 27.13 26.81 26.95 272,360 -0.13(-0.48%)
May 05, 2014 27.10 27.17 26.80 27.08 199,908 -0.09(-0.33%)
May 02, 2014 27.19 27.42 26.93 27.17 210,101 -0.02(-0.07%)
May 01, 2014 27.03 27.23 26.69 27.19 457,450 +0.06(+0.22%)
Apr 30, 2014 27.03 27.22 26.79 27.13 208,950 +0.11(+0.41%)
Apr 29, 2014 27.14 27.32 26.93 27.02 176,212 +0.01(+0.04%)
Apr 28, 2014 26.95 27.08 26.72 27.01 176,024 +0.16(+0.60%)
Apr 25, 2014 26.83 26.93 26.65 26.85 222,179 -0.03(-0.11%)
Apr 24, 2014 26.84 26.97 26.75 26.88 130,734 +0.17(+0.64%)
Apr 23, 2014 26.92 26.99 26.64 26.71 487,343 -0.29(-1.07%)
Apr 22, 2014 26.85 27.01 26.56 27.00 204,639 +0.20(+0.75%)
Apr 21, 2014 27.10 27.17 26.72 26.80 312,724 -0.24(-0.89%)
Apr 17, 2014 26.73 27.04 27.04 27.04 237,900 +0.23(+0.86%)
Apr 16, 2014 26.34 26.83 26.13 26.81 507,936 +0.61(+2.33%)
Apr 15, 2014 26.37 26.51 26.17 26.20 660,969 +0.00(+0.00%)
Apr 14, 2014 26.19 26.32 26.06 26.20 435,677 +0.21(+0.81%)
Apr 11, 2014 26.11 26.29 25.98 25.99 547,775 -0.29(-1.10%)
Apr 10, 2014 26.71 26.85 26.20 26.28 380,218 -0.38(-1.43%)
Apr 09, 2014 26.71 26.91 26.54 26.66 318,873 -0.04(-0.15%)
Apr 08, 2014 26.62 26.74 26.47 26.70 287,353 +0.12(+0.45%)
Apr 07, 2014 26.27 26.61 26.08 26.58 285,907 +0.27(+1.03%)
Apr 04, 2014 26.75 26.79 26.28 26.31 335,205 -0.27(-1.02%)
Apr 03, 2014 26.80 26.94 26.49 26.58 340,187 -0.18(-0.67%)
Apr 02, 2014 26.54 26.78 26.34 26.76 344,634 +0.20(+0.75%)
Apr 01, 2014 26.50 26.57 26.23 26.56 257,914 +0.18(+0.68%)
Mar 31, 2014 26.26 26.46 25.92 26.38 425,435 +0.21(+0.80%)
Mar 28, 2014 26.04 26.40 26.04 26.17 225,455 +0.13(+0.50%)
Mar 27, 2014 25.84 26.08 25.68 26.04 161,075 +0.02(+0.08%)
Mar 26, 2014 26.41 26.45 25.92 26.02 311,021 -0.31(-1.18%)
Mar 25, 2014 26.32 26.54 26.19 26.33 175,182 +0.17(+0.65%)
Mar 24, 2014 26.32 26.33 25.95 26.16 152,670 -0.14(-0.53%)
Mar 21, 2014 26.11 26.34 26.10 26.30 446,289 +0.28(+1.08%)
Mar 20, 2014 25.82 26.05 25.68 26.02 199,663 +0.08(+0.31%)
Mar 19, 2014 26.45 26.63 25.83 25.94 197,928 -0.51(-1.93%)
Mar 18, 2014 26.41 26.52 26.22 26.45 258,477 +0.13(+0.49%)
Mar 17, 2014 26.39 26.53 26.22 26.32 165,619 +0.09(+0.34%)
Mar 14, 2014 26.09 26.36 26.09 26.23 147,915 +0.04(+0.15%)
Mar 13, 2014 26.34 26.43 26.11 26.19 150,924 -0.13(-0.49%)
Mar 12, 2014 26.07 26.36 26.07 26.32 212,268 +0.24(+0.92%)
Mar 11, 2014 25.95 26.26 25.78 26.08 163,909 +0.06(+0.23%)
Mar 10, 2014 26.22 26.32 25.89 26.02 126,159 -0.17(-0.65%)
Mar 07, 2014 26.72 26.72 26.02 26.19 295,822 -0.46(-1.73%)
Mar 06, 2014 26.72 26.72 26.40 26.65 444,411 +0.00(+0.00%)
Mar 05, 2014 26.81 26.99 26.48 26.65 310,120 -0.21(-0.78%)
Mar 04, 2014 26.60 27.06 26.53 26.86 484,381 +0.53(+2.01%)
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.