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 (%)
Apr 30, 2014 18.64 18.77 18.47 18.71 303,019 +0.08(+0.41%)
Apr 29, 2014 18.71 18.84 18.57 18.63 255,542 +0.01(+0.04%)
Apr 28, 2014 18.58 18.67 18.43 18.62 255,270 +0.11(+0.60%)
Apr 25, 2014 18.50 18.57 18.38 18.51 322,204 -0.02(-0.11%)
Apr 24, 2014 18.51 18.60 18.45 18.54 189,590 +0.12(+0.64%)
Apr 23, 2014 18.56 18.61 18.37 18.42 706,745 -0.20(-1.07%)
Apr 22, 2014 18.51 18.62 18.31 18.62 296,767 +0.14(+0.75%)
Apr 21, 2014 18.69 18.74 18.43 18.48 453,512 -0.17(-0.89%)
Apr 17, 2014 18.43 18.65 18.65 18.65 345,002 +0.16(+0.86%)
Apr 16, 2014 18.16 18.50 18.02 18.49 736,609 +0.42(+2.33%)
Apr 15, 2014 18.18 18.28 18.05 18.07 958,537 +0.00(+0.00%)
Apr 14, 2014 18.06 18.15 17.97 18.07 631,819 +0.14(+0.81%)
Apr 11, 2014 18.00 18.13 17.91 17.92 794,383 -0.20(-1.10%)
Apr 10, 2014 18.42 18.51 18.07 18.12 551,392 -0.26(-1.43%)
Apr 09, 2014 18.42 18.56 18.30 18.38 462,429 -0.03(-0.15%)
Apr 08, 2014 18.36 18.44 18.25 18.41 416,719 +0.08(+0.45%)
Apr 07, 2014 18.11 18.35 17.98 18.33 414,622 +0.19(+1.03%)
Apr 04, 2014 18.45 18.47 18.12 18.14 486,114 -0.19(-1.02%)
Apr 03, 2014 18.48 18.58 18.27 18.33 493,339 -0.12(-0.67%)
Apr 02, 2014 18.30 18.47 18.16 18.45 499,788 +0.14(+0.75%)
Apr 01, 2014 18.27 18.32 18.09 18.31 374,027 +0.12(+0.68%)
Mar 31, 2014 18.11 18.25 17.87 18.19 616,966 +0.14(+0.80%)
Mar 28, 2014 17.96 18.20 17.96 18.05 326,954 +0.09(+0.50%)
Mar 27, 2014 17.82 17.98 17.71 17.96 233,591 +0.17(+0.97%)
Mar 26, 2014 18.05 18.08 17.72 17.78 455,065 -0.21(-1.18%)
Mar 25, 2014 17.99 18.14 17.90 18.00 256,314 +0.12(+0.65%)
Mar 24, 2014 17.99 18.00 17.74 17.88 223,376 -0.10(-0.53%)
Mar 21, 2014 17.85 18.00 17.84 17.98 652,980 +0.19(+1.08%)
Mar 20, 2014 17.65 17.80 17.55 17.78 292,133 +0.05(+0.31%)
Mar 19, 2014 18.08 18.20 17.65 17.73 289,595 -0.35(-1.93%)
Mar 18, 2014 18.05 18.13 17.92 18.08 378,186 +0.09(+0.49%)
Mar 17, 2014 18.04 18.13 17.92 17.99 242,322 +0.06(+0.34%)
Mar 14, 2014 17.83 18.02 17.83 17.93 216,419 +0.03(+0.15%)
Mar 13, 2014 18.00 18.06 17.84 17.90 220,821 -0.09(-0.49%)
Mar 12, 2014 17.82 18.02 17.82 17.99 310,576 +0.16(+0.92%)
Mar 11, 2014 17.74 17.95 17.62 17.82 239,820 +0.04(+0.23%)
Mar 10, 2014 17.92 17.99 17.69 17.78 184,587 -0.12(-0.65%)
Mar 07, 2014 18.26 18.26 17.78 17.90 432,827 -0.31(-1.73%)
Mar 06, 2014 18.26 18.26 18.04 18.21 650,232 +0.00(+0.00%)
Mar 05, 2014 18.32 18.45 18.10 18.21 453,746 -0.14(-0.78%)
Mar 04, 2014 18.18 18.49 18.13 18.36 708,714 +0.36(+2.01%)
Mar 03, 2014 18.00 18.09 17.76 18.00 480,177 -0.08(-0.45%)
Feb 28, 2014 17.95 18.13 17.84 18.08 535,179 +0.13(+0.72%)
Feb 27, 2014 17.97 18.08 17.82 17.95 279,890 -0.06(-0.34%)
Feb 26, 2014 17.97 18.09 17.85 18.01 356,982 +0.10(+0.53%)
Feb 25, 2014 17.94 18.12 17.88 17.91 408,420 -0.05(-0.30%)
Feb 24, 2014 18.15 18.23 17.96 17.97 304,334 -0.16(-0.90%)
Feb 21, 2014 18.15 18.27 17.91 18.13 379,058 +0.05(+0.30%)
Feb 20, 2014 18.00 18.16 17.90 18.08 613,307 +0.09(+0.49%)
Feb 19, 2014 18.13 18.34 17.94 17.99 609,753 -0.12(-0.68%)
Feb 18, 2014 18.19 18.30 18.04 18.11 472,499 -0.05(-0.26%)
Feb 14, 2014 17.96 18.16 18.16 18.16 422,114 +0.21(+1.18%)
Feb 13, 2014 17.64 18.03 17.43 17.95 404,906 +0.21(+1.19%)
Feb 12, 2014 17.75 17.89 17.68 17.74 437,642 -0.01(-0.08%)
Feb 11, 2014 17.78 17.92 17.72 17.75 402,560 -0.01(-0.08%)
Feb 10, 2014 17.65 17.84 17.49 17.76 361,721 +0.12(+0.70%)
Feb 07, 2014 17.46 17.70 17.41 17.64 474,772 +0.23(+1.34%)
Feb 06, 2014 17.29 17.49 17.27 17.41 447,184 +0.14(+0.79%)
Feb 05, 2014 17.18 17.37 17.07 17.27 602,626 +0.04(+0.24%)
Feb 04, 2014 17.04 17.27 16.79 17.23 804,391 +0.19(+1.12%)
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.