Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 26.93 27.24 26.33 27.17 2,374,734 +0.18(+0.68%)
Aug 30, 2016 27.01 27.14 26.72 26.98 742,235 -0.04(-0.14%)
Aug 29, 2016 26.99 27.19 26.90 27.02 522,656 +0.10(+0.36%)
Aug 26, 2016 27.07 27.30 26.69 26.92 857,207 -0.07(-0.24%)
Aug 25, 2016 26.88 27.16 26.85 26.99 730,821 +0.16(+0.60%)
Aug 24, 2016 26.73 26.83 26.50 26.83 607,017 +0.07(+0.28%)
Aug 23, 2016 26.83 26.91 26.62 26.75 798,480 +0.05(+0.19%)
Aug 22, 2016 26.55 26.75 26.47 26.70 455,930 +0.22(+0.83%)
Aug 19, 2016 26.61 26.64 26.42 26.48 931,890 -0.18(-0.66%)
Aug 18, 2016 26.41 26.67 26.31 26.66 817,781 +0.28(+1.06%)
Aug 17, 2016 26.42 26.42 26.08 26.38 885,588 +0.06(+0.22%)
Aug 16, 2016 26.47 26.53 26.11 26.32 765,468 -0.24(-0.91%)
Aug 15, 2016 26.81 26.94 26.55 26.56 839,380 -0.24(-0.88%)
Aug 12, 2016 26.89 27.09 26.73 26.80 856,501 +0.03(+0.11%)
Aug 11, 2016 26.50 27.08 26.50 26.77 2,340,948 -0.36(-1.33%)
Aug 10, 2016 27.00 27.19 26.86 27.13 1,549,703 +0.24(+0.88%)
Aug 09, 2016 26.53 27.00 26.22 26.89 5,510,340 +0.22(+0.83%)
Aug 08, 2016 26.87 27.06 26.64 26.67 492,307 -0.24(-0.90%)
Aug 05, 2016 27.00 27.12 26.85 26.92 350,721 +0.00(+0.00%)
Aug 04, 2016 27.14 27.14 26.84 26.92 304,549 -0.07(-0.25%)
Aug 03, 2016 27.22 27.22 26.82 26.98 305,146 -0.21(-0.76%)
Aug 02, 2016 27.61 27.75 27.14 27.19 542,638 -0.53(-1.91%)
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.