Skip to main content

Acadia Realty Trust (NY: AKR )

16.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 20.00 20.03 20.03 20.03 417,886 +0.03(+0.14%)
Aug 28, 2014 20.01 20.08 19.92 20.01 194,121 -0.03(-0.17%)
Aug 27, 2014 20.03 20.11 19.94 20.04 144,630 +0.00(+0.00%)
Aug 26, 2014 19.97 20.08 19.94 20.04 227,546 +0.13(+0.66%)
Aug 25, 2014 20.20 20.20 19.85 19.91 269,405 -0.17(-0.83%)
Aug 22, 2014 20.28 20.28 20.04 20.08 179,137 -0.21(-1.03%)
Aug 21, 2014 20.28 20.41 20.26 20.28 179,525 -0.02(-0.10%)
Aug 20, 2014 20.19 20.38 20.08 20.31 260,443 +0.02(+0.10%)
Aug 19, 2014 20.13 20.33 20.12 20.28 279,289 +0.13(+0.66%)
Aug 18, 2014 20.08 20.16 19.92 20.15 194,988 +0.17(+0.83%)
Aug 15, 2014 20.14 20.16 19.87 19.99 456,428 -0.01(-0.07%)
Aug 14, 2014 19.97 19.97 19.87 20.00 223,983 +0.03(+0.17%)
Aug 13, 2014 19.74 19.97 19.71 19.97 467,216 +0.33(+1.66%)
Aug 12, 2014 19.77 19.85 19.62 19.64 465,976 -0.15(-0.74%)
Aug 11, 2014 19.64 19.90 19.64 19.78 330,442 +0.17(+0.85%)
Aug 08, 2014 19.65 19.76 19.60 19.62 658,353 -0.04(-0.21%)
Aug 07, 2014 19.65 19.79 19.60 19.66 327,259 +0.01(+0.07%)
Aug 06, 2014 19.55 19.74 19.55 19.65 420,171 +0.04(+0.21%)
Aug 05, 2014 19.64 19.79 19.55 19.60 262,107 -0.12(-0.60%)
Aug 04, 2014 19.77 19.77 19.49 19.72 364,400 +0.04(+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.