Skip to main content

Acadia Realty Trust (NY: AKR )

16.92 +0.22 (+1.32%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 24.75 24.54 24.54 24.54 541,270 -0.14(-0.57%)
Dec 30, 2015 24.75 24.83 24.64 24.68 352,375 -0.17(-0.68%)
Dec 29, 2015 24.54 24.87 24.54 24.85 284,129 +0.42(+1.73%)
Dec 28, 2015 24.23 24.46 24.13 24.43 351,568 +0.17(+0.69%)
Dec 24, 2015 24.25 24.26 24.26 24.26 127,117 +0.01(+0.06%)
Dec 23, 2015 24.11 24.27 24.02 24.25 640,008 +0.22(+0.91%)
Dec 22, 2015 24.04 24.19 23.94 24.03 536,335 +0.14(+0.58%)
Dec 21, 2015 24.06 24.15 23.74 23.89 561,186 -0.01(-0.06%)
Dec 18, 2015 24.44 24.44 23.88 23.90 1,635,728 -0.50(-2.06%)
Dec 17, 2015 24.74 24.74 24.39 24.41 361,333 -0.15(-0.62%)
Dec 16, 2015 24.19 24.67 24.15 24.56 348,381 +0.42(+1.75%)
Dec 15, 2015 23.80 24.24 23.75 24.14 376,321 +0.52(+2.19%)
Dec 14, 2015 23.68 23.74 23.41 23.62 329,405 -0.07(-0.28%)
Dec 11, 2015 23.20 23.70 23.19 23.69 1,284,248 +0.04(+0.18%)
Dec 10, 2015 23.92 24.01 23.55 23.64 269,172 -0.27(-1.13%)
Dec 09, 2015 23.74 24.04 23.66 23.91 319,789 +0.05(+0.21%)
Dec 08, 2015 23.80 23.95 23.69 23.86 124,413 -0.02(-0.09%)
Dec 07, 2015 23.84 23.98 23.64 23.88 256,378 +0.01(+0.03%)
Dec 04, 2015 23.54 24.04 23.54 23.88 434,921 +0.34(+1.46%)
Dec 03, 2015 23.96 23.96 23.51 23.53 282,757 -0.47(-1.94%)
Dec 02, 2015 24.42 24.50 23.94 24.00 320,788 -0.47(-1.91%)
Dec 01, 2015 24.36 24.75 24.07 24.47 417,182 +0.01(+0.03%)
Nov 30, 2015 24.78 24.84 24.39 24.46 496,212 -0.24(-0.97%)
Nov 27, 2015 24.41 24.79 24.41 24.70 169,747 +0.26(+1.04%)
Nov 25, 2015 24.36 24.44 24.44 24.44 181,968 +0.09(+0.36%)
Nov 24, 2015 24.28 24.43 24.03 24.36 195,858 -0.12(-0.48%)
Nov 23, 2015 24.42 24.56 24.36 24.47 141,500 +0.02(+0.09%)
Nov 20, 2015 24.25 24.52 24.17 24.45 303,627 +0.36(+1.51%)
Nov 19, 2015 24.06 24.20 23.88 24.09 173,059 +0.07(+0.30%)
Nov 18, 2015 23.63 24.04 23.53 24.01 205,945 +0.45(+1.92%)
Nov 17, 2015 23.37 23.77 23.28 23.56 125,897 +0.14(+0.59%)
Nov 16, 2015 23.17 23.45 23.07 23.42 211,419 +0.25(+1.07%)
Nov 13, 2015 23.44 23.61 23.15 23.18 258,987 -0.29(-1.24%)
Nov 12, 2015 23.72 23.85 23.38 23.47 227,442 -0.33(-1.38%)
Nov 11, 2015 23.63 23.88 23.47 23.80 248,095 +0.30(+1.27%)
Nov 10, 2015 23.25 23.69 23.25 23.50 435,649 +0.20(+0.88%)
Nov 09, 2015 24.07 24.17 23.02 23.29 255,657 -0.54(-2.26%)
Nov 06, 2015 23.99 23.99 23.64 23.83 455,108 -0.47(-1.92%)
Nov 05, 2015 24.00 24.34 23.90 24.30 136,003 +0.26(+1.09%)
Nov 04, 2015 24.31 24.31 23.90 24.04 332,374 -0.08(-0.33%)
Nov 03, 2015 24.27 24.27 24.04 24.12 269,229 -0.26(-1.08%)
Nov 02, 2015 23.91 24.38 23.87 24.38 245,324 +0.39(+1.64%)
Oct 30, 2015 24.36 24.39 23.92 23.98 276,958 -0.33(-1.35%)
Oct 29, 2015 24.18 24.48 24.06 24.31 204,293 -0.01(-0.03%)
Oct 28, 2015 23.96 24.36 23.67 24.32 337,123 +0.34(+1.43%)
Oct 27, 2015 23.95 24.23 23.86 23.98 224,225 +0.00(+0.00%)
Oct 26, 2015 23.86 24.00 23.69 23.98 179,777 +0.15(+0.61%)
Oct 23, 2015 23.93 24.00 23.58 23.83 247,699 -0.07(-0.30%)
Oct 22, 2015 23.65 23.94 23.59 23.90 249,978 +0.39(+1.64%)
Oct 21, 2015 23.73 23.80 23.49 23.52 280,785 -0.20(-0.86%)
Oct 20, 2015 23.72 23.85 23.59 23.72 156,824 -0.10(-0.43%)
Oct 19, 2015 23.35 23.82 23.35 23.82 281,081 +0.42(+1.78%)
Oct 16, 2015 23.37 23.53 23.18 23.41 296,477 +0.09(+0.38%)
Oct 15, 2015 22.93 23.33 22.83 23.32 238,943 +0.42(+1.85%)
Oct 14, 2015 23.17 23.31 22.83 22.90 209,919 -0.26(-1.10%)
Oct 13, 2015 23.36 23.58 23.09 23.15 252,777 -0.31(-1.34%)
Oct 12, 2015 23.30 23.55 23.21 23.47 189,669 +0.22(+0.94%)
Oct 09, 2015 23.20 23.28 23.04 23.25 256,863 +0.09(+0.41%)
Oct 08, 2015 22.99 23.20 22.82 23.15 229,717 +0.19(+0.83%)
Oct 07, 2015 22.56 22.99 22.48 22.96 513,653 +0.42(+1.88%)
Oct 06, 2015 22.62 22.74 22.36 22.54 305,312 -0.09(-0.39%)
Oct 05, 2015 22.35 22.65 22.23 22.63 211,397 +0.40(+1.80%)
Oct 02, 2015 21.96 22.23 21.73 22.23 403,908 +0.18(+0.79%)
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.