Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 26.33 26.69 26.03 26.69 827,625 +0.37(+1.40%)
Jun 29, 2016 26.00 26.32 26.00 26.32 644,326 +0.44(+1.71%)
Jun 28, 2016 25.60 25.92 25.36 25.88 879,598 +0.65(+2.56%)
Jun 27, 2016 25.06 25.33 24.92 25.23 553,431 +0.07(+0.27%)
Jun 24, 2016 24.92 25.56 24.73 25.16 1,447,683 -0.30(-1.17%)
Jun 23, 2016 25.62 25.62 25.42 25.46 375,748 -0.03(-0.12%)
Jun 22, 2016 25.53 25.57 25.33 25.49 390,918 -0.04(-0.15%)
Jun 21, 2016 25.49 25.60 25.40 25.53 274,639 +0.10(+0.38%)
Jun 20, 2016 25.59 25.76 25.42 25.43 349,006 +0.01(+0.03%)
Jun 17, 2016 25.43 25.56 25.19 25.42 937,729 -0.14(-0.55%)
Jun 16, 2016 25.33 25.57 25.21 25.56 352,297 +0.16(+0.65%)
Jun 15, 2016 25.23 25.51 25.18 25.40 439,736 +0.19(+0.77%)
Jun 14, 2016 25.38 25.39 25.15 25.21 320,376 -0.20(-0.79%)
Jun 13, 2016 25.52 25.77 25.36 25.41 425,670 -0.06(-0.23%)
Jun 10, 2016 25.36 25.52 25.32 25.47 598,664 -0.04(-0.18%)
Jun 09, 2016 25.53 25.67 25.41 25.51 746,210 -0.08(-0.32%)
Jun 08, 2016 25.36 25.70 25.32 25.59 344,774 +0.19(+0.73%)
Jun 07, 2016 25.23 25.50 25.17 25.41 330,255 +0.13(+0.53%)
Jun 06, 2016 25.38 25.62 25.12 25.27 371,106 -0.14(-0.56%)
Jun 03, 2016 25.60 25.79 25.30 25.42 776,602 -0.02(-0.09%)
Jun 02, 2016 25.15 25.45 25.08 25.44 681,113 +0.18(+0.71%)
Jun 01, 2016 25.24 25.34 25.09 25.26 709,224 -0.02(-0.09%)
May 31, 2016 25.32 25.35 25.10 25.28 972,983 +0.01(+0.03%)
May 27, 2016 25.29 25.27 25.27 25.27 490,372 +0.03(+0.12%)
May 26, 2016 25.21 25.39 25.12 25.24 343,475 +0.08(+0.33%)
May 25, 2016 25.39 25.39 25.02 25.16 426,538 -0.22(-0.88%)
May 24, 2016 25.04 25.49 25.00 25.39 543,044 +0.39(+1.55%)
May 23, 2016 25.16 25.16 24.92 25.00 191,027 -0.14(-0.56%)
May 20, 2016 24.86 25.21 24.77 25.14 423,537 +0.41(+1.66%)
May 19, 2016 24.68 24.82 24.51 24.73 350,620 -0.16(-0.63%)
May 18, 2016 25.27 25.29 24.65 24.89 410,018 -0.43(-1.68%)
May 17, 2016 25.89 25.89 25.05 25.31 532,919 -0.68(-2.61%)
May 16, 2016 25.84 26.11 25.80 25.99 335,074 +0.17(+0.66%)
May 13, 2016 26.01 26.05 25.65 25.82 292,372 -0.26(-1.00%)
May 12, 2016 26.15 26.20 25.91 26.08 538,495 +0.00(+0.00%)
May 11, 2016 26.53 26.53 25.86 26.08 560,429 -0.51(-1.91%)
May 10, 2016 26.83 26.83 26.49 26.59 289,811 -0.07(-0.25%)
May 09, 2016 26.62 26.76 26.50 26.65 513,621 +0.17(+0.65%)
May 06, 2016 26.25 26.49 26.09 26.48 534,601 +0.19(+0.71%)
May 05, 2016 25.92 26.31 25.80 26.30 2,089,475 +0.33(+1.26%)
May 04, 2016 25.50 26.02 25.39 25.97 418,772 +0.41(+1.61%)
May 03, 2016 25.62 25.78 25.33 25.56 272,896 -0.10(-0.41%)
May 02, 2016 25.18 25.68 25.18 25.66 451,146 +0.53(+2.11%)
Apr 29, 2016 25.36 25.42 24.92 25.13 508,509 -0.30(-1.17%)
Apr 28, 2016 25.30 25.56 25.24 25.43 392,157 +0.00(+0.00%)
Apr 27, 2016 24.77 25.43 24.77 25.43 608,887 +0.03(+0.12%)
Apr 26, 2016 25.17 25.40 24.98 25.40 544,316 +0.28(+1.13%)
Apr 25, 2016 24.84 25.12 24.77 25.12 715,781 +0.18(+0.72%)
Apr 22, 2016 24.61 24.95 24.54 24.94 616,989 +0.42(+1.70%)
Apr 21, 2016 24.85 24.98 24.43 24.52 388,779 -0.37(-1.47%)
Apr 20, 2016 25.36 25.39 24.88 24.89 396,757 -0.40(-1.56%)
Apr 19, 2016 25.53 25.58 25.27 25.28 458,297 -0.19(-0.76%)
Apr 18, 2016 25.38 25.49 25.24 25.48 265,560 +0.10(+0.41%)
Apr 15, 2016 25.16 25.48 25.12 25.37 407,289 +0.22(+0.89%)
Apr 14, 2016 25.53 25.53 25.15 25.15 819,900 -0.40(-1.55%)
Apr 13, 2016 25.66 25.67 25.31 25.54 390,165 +0.01(+0.03%)
Apr 12, 2016 25.44 25.65 25.40 25.53 426,606 +0.10(+0.38%)
Apr 11, 2016 25.59 25.73 25.41 25.44 894,639 -0.11(-0.44%)
Apr 08, 2016 25.52 25.66 25.47 25.55 488,112 +0.13(+0.53%)
Apr 07, 2016 25.47 25.62 25.31 25.42 858,800 -0.15(-0.58%)
Apr 06, 2016 25.47 25.65 25.42 25.56 787,044 +0.14(+0.56%)
Apr 05, 2016 25.84 25.88 25.30 25.42 4,132,216 -0.85(-3.24%)
Apr 04, 2016 26.48 26.48 26.05 26.27 472,315 -0.17(-0.65%)
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.