Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 16.25 16.39 16.15 16.36 392,189 -0.01(-0.04%)
Sep 27, 2013 16.34 16.42 16.27 16.37 246,618 -0.07(-0.40%)
Sep 26, 2013 16.45 16.45 16.29 16.43 303,530 +0.09(+0.53%)
Sep 25, 2013 16.46 16.48 16.32 16.35 696,071 -0.11(-0.68%)
Sep 24, 2013 16.47 16.50 16.39 16.46 471,413 -0.04(-0.24%)
Sep 23, 2013 16.47 16.58 16.39 16.50 282,083 +0.02(+0.12%)
Sep 20, 2013 16.67 16.68 16.43 16.48 705,240 -0.11(-0.63%)
Sep 19, 2013 16.58 16.72 16.50 16.58 235,495 +0.06(+0.36%)
Sep 18, 2013 16.08 16.65 16.03 16.52 551,812 +0.41(+2.57%)
Sep 17, 2013 16.12 16.22 16.03 16.11 200,604 -0.03(-0.20%)
Sep 16, 2013 16.29 16.18 16.01 16.14 419,978 +0.10(+0.61%)
Sep 13, 2013 15.89 16.14 15.87 16.04 428,452 +0.16(+0.99%)
Sep 12, 2013 15.90 16.03 15.84 15.89 214,640 -0.03(-0.21%)
Sep 11, 2013 15.89 16.00 15.86 15.92 183,653 +0.04(+0.25%)
Sep 10, 2013 15.89 15.95 15.75 15.88 395,092 +0.04(+0.25%)
Sep 09, 2013 15.60 15.85 15.54 15.84 351,540 +0.28(+1.82%)
Sep 06, 2013 15.46 15.70 15.43 15.56 327,018 +0.26(+1.72%)
Sep 05, 2013 15.53 15.59 15.23 15.30 309,911 -0.16(-1.02%)
Sep 04, 2013 15.24 15.46 15.15 15.45 238,863 +0.25(+1.64%)
Sep 03, 2013 15.50 15.95 15.05 15.20 435,283 -0.13(-0.86%)
Aug 30, 2013 15.56 15.63 15.30 15.33 547,734 -0.22(-1.44%)
Aug 29, 2013 15.61 15.63 15.39 15.56 482,869 -0.05(-0.34%)
Aug 28, 2013 15.74 15.83 15.54 15.61 332,264 -0.16(-1.00%)
Aug 27, 2013 15.89 15.96 15.75 15.77 312,874 -0.14(-0.91%)
Aug 26, 2013 15.96 16.01 15.83 15.91 266,477 -0.05(-0.29%)
Aug 23, 2013 15.87 15.96 15.76 15.96 241,572 +0.09(+0.58%)
Aug 22, 2013 15.84 15.88 15.70 15.87 317,930 +0.09(+0.58%)
Aug 21, 2013 15.95 16.04 15.70 15.78 536,946 -0.24(-1.52%)
Aug 20, 2013 15.70 16.11 15.70 16.02 725,742 +0.34(+2.14%)
Aug 19, 2013 15.96 16.00 15.68 15.68 383,406 -0.26(-1.65%)
Aug 16, 2013 16.22 16.39 15.93 15.95 308,035 -0.36(-2.22%)
Aug 15, 2013 16.38 16.40 16.15 16.31 302,327 -0.23(-1.39%)
Aug 14, 2013 16.51 16.62 16.45 16.54 446,243 -0.01(-0.04%)
Aug 13, 2013 16.81 16.81 16.47 16.54 296,520 -0.24(-1.45%)
Aug 12, 2013 16.78 16.85 16.65 16.79 323,884 -0.06(-0.35%)
Aug 09, 2013 16.68 16.95 16.67 16.85 486,757 +0.16(+0.94%)
Aug 08, 2013 16.79 16.87 16.66 16.69 583,968 -0.05(-0.31%)
Aug 07, 2013 16.75 16.81 16.59 16.74 789,480 -0.01(-0.08%)
Aug 06, 2013 16.84 16.98 16.74 16.75 510,156 -0.11(-0.66%)
Aug 05, 2013 16.93 16.93 16.82 16.87 289,187 -0.11(-0.66%)
Aug 02, 2013 17.03 17.12 16.96 16.98 267,118 -0.07(-0.42%)
Aug 01, 2013 17.04 17.16 16.93 17.05 793,562 +0.11(+0.62%)
Jul 31, 2013 17.35 17.46 16.87 16.95 558,258 -0.37(-2.16%)
Jul 30, 2013 17.21 17.60 17.21 17.32 939,339 +0.29(+1.70%)
Jul 29, 2013 17.12 17.23 17.00 17.03 263,958 -0.16(-0.96%)
Jul 26, 2013 17.12 17.20 17.01 17.20 220,427 -0.02(-0.11%)
Jul 25, 2013 17.07 17.28 17.01 17.21 251,346 +0.14(+0.85%)
Jul 24, 2013 17.46 17.46 17.02 17.07 524,254 -0.35(-2.04%)
Jul 23, 2013 17.34 17.44 17.18 17.43 326,705 +0.12(+0.68%)
Jul 22, 2013 17.12 17.33 17.18 17.31 221,994 +0.12(+0.73%)
Jul 19, 2013 17.34 17.39 17.16 17.18 700,929 -0.19(-1.10%)
Jul 18, 2013 17.22 17.40 17.19 17.37 498,414 +0.21(+1.23%)
Jul 17, 2013 17.20 17.29 17.08 17.16 387,674 -0.01(-0.08%)
Jul 16, 2013 17.08 17.21 17.03 17.18 755,832 +0.07(+0.38%)
Jul 15, 2013 17.18 17.26 17.03 17.11 483,876 -0.02(-0.12%)
Jul 12, 2013 16.98 17.13 16.89 17.13 788,660 +0.12(+0.70%)
Jul 11, 2013 16.77 17.04 16.77 17.01 483,848 +0.46(+2.78%)
Jul 10, 2013 16.20 16.57 16.13 16.55 1,071,900 +0.32(+1.94%)
Jul 09, 2013 16.10 16.29 16.02 16.24 497,527 +0.22(+1.35%)
Jul 08, 2013 16.03 16.18 15.99 16.02 901,171 +0.02(+0.12%)
Jul 05, 2013 16.29 16.36 15.86 16.00 1,402,582 -0.18(-1.10%)
Jul 03, 2013 16.37 16.37 16.18 16.18 496,167 -0.23(-1.40%)
Jul 02, 2013 16.24 16.42 16.17 16.41 1,313,730 +0.19(+1.18%)
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.