Acadia Realty Trust (NY: AKR )

19.89 USD +0.29 (+1.48%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.98 34.06 33.44 33.54 361,861 -0.33(-0.97%)
Nov 27, 2015 33.47 33.99 33.47 33.87 123,788 +0.35(+1.04%)
Nov 25, 2015 33.40 33.52 33.52 33.52 132,700 +0.12(+0.36%)
Nov 24, 2015 33.30 33.50 32.95 33.40 142,829 -0.16(-0.48%)
Nov 23, 2015 33.49 33.68 33.40 33.56 103,189 +0.03(+0.09%)
Nov 20, 2015 33.26 33.62 33.15 33.53 221,419 +0.50(+1.51%)
Nov 19, 2015 32.99 33.18 32.75 33.03 126,203 +0.10(+0.30%)
Nov 18, 2015 32.40 32.96 32.26 32.93 150,185 +0.62(+1.92%)
Nov 17, 2015 32.05 32.59 31.92 32.31 91,810 +0.19(+0.59%)
Nov 16, 2015 31.77 32.16 31.63 32.12 154,177 +0.34(+1.07%)
Nov 13, 2015 32.14 32.38 31.75 31.78 188,866 -0.40(-1.24%)
Nov 12, 2015 32.52 32.71 32.06 32.18 165,862 -0.45(-1.38%)
Nov 11, 2015 32.40 32.74 32.19 32.63 180,923 +0.41(+1.27%)
Nov 10, 2015 31.88 32.49 31.88 32.22 317,696 +0.28(+0.88%)
Nov 09, 2015 33.00 33.14 31.57 31.94 186,437 -0.74(-2.26%)
Nov 06, 2015 32.90 32.90 32.42 32.68 331,886 -0.64(-1.92%)
Nov 05, 2015 32.91 33.38 32.78 33.32 99,180 +0.36(+1.09%)
Nov 04, 2015 33.33 33.33 32.77 32.96 242,383 -0.11(-0.33%)
Nov 03, 2015 33.28 33.28 32.96 33.07 196,335 -0.36(-1.08%)
Nov 02, 2015 32.79 33.43 32.73 33.43 178,902 +0.54(+1.64%)
Oct 30, 2015 33.41 33.44 32.80 32.89 201,971 -0.45(-1.35%)
Oct 29, 2015 33.16 33.56 32.99 33.34 148,980 -0.01(-0.03%)
Oct 28, 2015 32.86 33.40 32.46 33.35 245,846 +0.47(+1.43%)
Oct 27, 2015 32.84 33.22 32.72 32.88 163,516 +0.00(+0.00%)
Oct 26, 2015 32.72 32.91 32.48 32.88 131,102 +0.20(+0.61%)
Oct 23, 2015 32.82 32.91 32.34 32.68 180,634 -0.10(-0.31%)
Oct 22, 2015 32.43 32.83 32.35 32.78 182,296 +0.53(+1.64%)
Oct 21, 2015 32.54 32.63 32.21 32.25 204,762 -0.28(-0.86%)
Oct 20, 2015 32.52 32.70 32.35 32.53 114,364 -0.14(-0.43%)
Oct 19, 2015 32.02 32.67 32.02 32.67 204,978 +0.57(+1.78%)
Oct 16, 2015 32.04 32.27 31.78 32.10 216,205 +0.12(+0.38%)
Oct 15, 2015 31.44 31.99 31.30 31.98 174,249 +0.58(+1.85%)
Oct 14, 2015 31.77 31.96 31.31 31.40 153,083 -0.35(-1.10%)
Oct 13, 2015 32.03 32.34 31.66 31.75 184,337 -0.43(-1.34%)
Oct 12, 2015 31.95 32.30 31.83 32.18 138,316 +0.30(+0.94%)
Oct 09, 2015 31.82 31.92 31.60 31.88 187,317 +0.13(+0.41%)
Oct 08, 2015 31.53 31.81 31.29 31.75 167,521 +0.26(+0.83%)
Oct 07, 2015 30.94 31.53 30.82 31.49 374,580 +0.58(+1.88%)
Oct 06, 2015 31.02 31.18 30.66 30.91 222,648 -0.12(-0.39%)
Oct 05, 2015 30.65 31.06 30.48 31.03 154,161 +0.55(+1.80%)
Oct 02, 2015 30.11 30.48 29.80 30.48 294,549 +0.24(+0.79%)
Oct 01, 2015 30.17 30.45 29.96 30.24 232,741 +0.17(+0.57%)
Sep 30, 2015 30.28 30.49 30.07 30.07 405,733 -0.03(-0.10%)
Sep 29, 2015 29.87 30.30 29.61 30.10 310,961 +0.30(+1.01%)
Sep 28, 2015 30.01 30.01 29.53 29.80 258,247 -0.51(-1.68%)
Sep 25, 2015 30.24 30.59 30.05 30.31 204,499 +0.17(+0.56%)
Sep 24, 2015 30.40 30.60 29.93 30.14 189,177 -0.34(-1.12%)
Sep 23, 2015 30.25 30.61 30.10 30.48 168,052 +0.32(+1.06%)
Sep 22, 2015 30.35 30.69 30.12 30.16 172,031 -0.47(-1.53%)
Sep 21, 2015 30.57 30.85 30.44 30.63 163,283 +0.19(+0.62%)
Sep 18, 2015 29.99 30.69 29.99 30.44 442,997 +0.11(+0.36%)
Sep 17, 2015 29.89 30.73 29.80 30.33 189,294 +0.41(+1.37%)
Sep 16, 2015 29.68 30.08 29.62 29.92 151,106 +0.31(+1.05%)
Sep 15, 2015 29.32 29.78 29.04 29.61 186,138 +0.35(+1.20%)
Sep 14, 2015 29.35 29.35 29.13 29.26 97,054 +0.01(+0.03%)
Sep 11, 2015 28.47 29.27 28.47 29.25 164,212 +0.70(+2.45%)
Sep 10, 2015 28.38 28.88 28.38 28.55 163,877 +0.09(+0.32%)
Sep 09, 2015 29.25 29.25 28.42 28.46 227,488 -0.59(-2.03%)
Sep 08, 2015 28.90 29.10 28.69 29.05 199,080 +0.49(+1.72%)
Sep 04, 2015 28.89 28.56 28.56 28.56 125,900 -0.63(-2.16%)
Sep 03, 2015 29.33 29.49 29.15 29.19 249,625 +0.05(+0.17%)
Sep 02, 2015 29.18 29.23 28.80 29.14 286,401 +0.27(+0.94%)
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.