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 31, 2016 27.51 27.83 26.90 27.75 2,324,402 +0.19(+0.68%)
Aug 30, 2016 27.60 27.73 27.30 27.57 726,503 -0.04(-0.14%)
Aug 29, 2016 27.57 27.78 27.48 27.60 511,578 +0.10(+0.36%)
Aug 26, 2016 27.66 27.89 27.27 27.51 839,039 -0.07(-0.25%)
Aug 25, 2016 27.46 27.75 27.43 27.57 715,331 +0.17(+0.60%)
Aug 24, 2016 27.31 27.41 27.07 27.41 594,151 +0.08(+0.28%)
Aug 23, 2016 27.42 27.49 27.20 27.33 781,556 +0.05(+0.19%)
Aug 22, 2016 27.12 27.33 27.04 27.28 446,267 +0.23(+0.83%)
Aug 19, 2016 27.19 27.21 26.99 27.05 912,139 -0.18(-0.66%)
Aug 18, 2016 26.98 27.25 26.88 27.24 800,449 +0.29(+1.06%)
Aug 17, 2016 26.99 26.99 26.65 26.95 866,818 +0.06(+0.22%)
Aug 16, 2016 27.04 27.11 26.67 26.89 749,244 -0.25(-0.91%)
Aug 15, 2016 27.39 27.53 27.12 27.14 821,589 -0.24(-0.88%)
Aug 12, 2016 27.48 27.68 27.31 27.38 838,348 +0.03(+0.11%)
Aug 11, 2016 27.07 27.67 27.07 27.35 2,291,332 -0.37(-1.33%)
Aug 10, 2016 27.58 27.78 27.45 27.72 1,516,857 +0.24(+0.87%)
Aug 09, 2016 27.10 27.59 26.79 27.48 5,393,549 +0.23(+0.83%)
Aug 08, 2016 27.45 27.65 27.21 27.25 481,873 -0.25(-0.90%)
Aug 05, 2016 27.58 27.71 27.43 27.50 343,287 +0.00(+0.00%)
Aug 04, 2016 27.72 27.72 27.42 27.50 298,094 -0.07(-0.25%)
Aug 03, 2016 27.81 27.81 27.40 27.57 298,678 -0.21(-0.76%)
Aug 02, 2016 28.21 28.35 27.73 27.78 531,137 -0.54(-1.91%)
Aug 01, 2016 28.22 28.38 28.15 28.32 586,426 +0.02(+0.08%)
Jul 29, 2016 27.85 28.53 27.85 28.29 1,077,129 +0.39(+1.40%)
Jul 28, 2016 27.48 28.05 27.45 27.90 856,039 +0.32(+1.17%)
Jul 27, 2016 28.56 28.56 27.26 27.58 438,542 -0.17(-0.60%)
Jul 26, 2016 27.96 27.99 27.66 27.75 209,690 -0.17(-0.59%)
Jul 25, 2016 27.82 28.01 27.79 27.91 393,948 +0.10(+0.35%)
Jul 22, 2016 27.49 27.90 27.49 27.81 217,981 +0.23(+0.84%)
Jul 21, 2016 27.48 27.60 27.28 27.58 315,886 +0.03(+0.11%)
Jul 20, 2016 27.58 27.58 27.45 27.55 163,987 +0.02(+0.05%)
Jul 19, 2016 27.46 27.58 27.33 27.54 263,460 +0.13(+0.47%)
Jul 18, 2016 27.60 27.60 27.36 27.41 272,806 -0.11(-0.41%)
Jul 15, 2016 27.57 27.61 27.31 27.52 436,483 -0.01(-0.03%)
Jul 14, 2016 27.72 27.76 27.47 27.53 489,467 -0.24(-0.87%)
Jul 13, 2016 27.57 27.78 27.49 27.77 537,099 +0.26(+0.93%)
Jul 12, 2016 27.57 27.66 27.27 27.51 527,827 -0.17(-0.60%)
Jul 11, 2016 27.54 27.76 27.35 27.68 623,529 +0.14(+0.49%)
Jul 08, 2016 27.24 27.59 27.14 27.54 1,003,335 +0.53(+1.95%)
Jul 07, 2016 27.16 27.21 26.79 27.02 690,025 -0.20(-0.75%)
Jul 06, 2016 27.40 27.45 27.12 27.22 468,185 -0.18(-0.66%)
Jul 05, 2016 26.98 27.42 26.93 27.40 529,379 +0.42(+1.56%)
Jul 01, 2016 26.88 26.98 26.98 26.98 644,872 +0.29(+1.10%)
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%)
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.