Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.92 21.03 20.73 20.99 898,865 +0.08(+0.41%)
May 30, 2017 21.28 21.34 20.88 20.90 381,501 -0.38(-1.78%)
May 26, 2017 21.57 21.57 21.19 21.28 339,643 -0.27(-1.26%)
May 25, 2017 21.46 21.73 21.41 21.55 584,498 +0.12(+0.58%)
May 24, 2017 21.20 21.63 21.19 21.43 841,319 +0.22(+1.06%)
May 23, 2017 21.26 21.33 21.15 21.20 685,373 -0.01(-0.04%)
May 22, 2017 21.52 21.67 21.17 21.21 843,271 -0.32(-1.47%)
May 19, 2017 21.37 21.77 21.29 21.53 1,029,761 +0.15(+0.69%)
May 18, 2017 21.12 21.42 20.89 21.38 825,118 +0.25(+1.21%)
May 17, 2017 20.77 21.19 20.64 21.12 1,172,699 +0.33(+1.60%)
May 16, 2017 21.36 21.42 20.75 20.79 635,636 -0.56(-2.64%)
May 15, 2017 21.30 21.64 21.28 21.36 488,072 +0.09(+0.44%)
May 12, 2017 21.73 21.76 21.25 21.26 679,332 -0.41(-1.89%)
May 11, 2017 21.92 22.02 21.63 21.67 509,117 -0.38(-1.72%)
May 10, 2017 21.98 22.30 21.91 22.05 614,908 +0.06(+0.28%)
May 09, 2017 21.82 21.99 21.63 21.99 607,165 +0.19(+0.89%)
May 08, 2017 22.21 22.27 21.79 21.80 467,012 -0.43(-1.91%)
May 05, 2017 22.19 22.35 22.02 22.22 526,031 +0.12(+0.52%)
May 04, 2017 22.38 22.38 21.80 22.11 566,524 -0.45(-1.99%)
May 03, 2017 22.83 22.85 22.42 22.55 728,055 -0.23(-1.02%)
May 02, 2017 22.74 22.92 22.66 22.79 579,058 +0.05(+0.24%)
May 01, 2017 22.53 22.78 22.39 22.73 797,173 +0.26(+1.13%)
Apr 28, 2017 22.99 23.03 22.34 22.48 1,007,608 -0.55(-2.38%)
Apr 27, 2017 23.20 23.27 22.95 23.03 835,439 -0.12(-0.50%)
Apr 26, 2017 23.64 23.65 23.07 23.14 871,160 -0.63(-2.63%)
Apr 25, 2017 24.22 24.39 23.54 23.77 916,017 -0.01(-0.03%)
Apr 24, 2017 24.43 24.50 23.62 23.78 904,772 -0.51(-2.10%)
Apr 21, 2017 24.48 24.49 24.22 24.29 913,470 -0.24(-0.98%)
Apr 20, 2017 24.53 24.56 24.34 24.53 636,551 +0.02(+0.06%)
Apr 19, 2017 24.52 24.75 24.45 24.51 858,090 -0.01(-0.03%)
Apr 18, 2017 24.27 24.55 24.26 24.52 681,034 +0.20(+0.83%)
Apr 17, 2017 24.19 24.38 24.15 24.32 756,558 +0.19(+0.80%)
Apr 13, 2017 24.05 24.27 23.88 24.12 1,365,672 +0.15(+0.61%)
Apr 12, 2017 23.61 24.00 23.50 23.98 1,078,248 +0.35(+1.47%)
Apr 11, 2017 23.40 23.78 23.32 23.63 919,085 +0.26(+1.12%)
Apr 10, 2017 23.12 23.44 23.01 23.37 562,147 +0.22(+0.97%)
Apr 07, 2017 23.10 23.31 23.02 23.14 1,021,337 +0.02(+0.07%)
Apr 06, 2017 22.93 23.16 22.81 23.13 617,051 +0.21(+0.91%)
Apr 05, 2017 23.24 23.28 22.89 22.92 630,750 -0.26(-1.13%)
Apr 04, 2017 23.29 23.43 23.06 23.18 1,139,195 -0.15(-0.63%)
Apr 03, 2017 23.17 23.49 23.15 23.33 559,531 +0.09(+0.40%)
Mar 31, 2017 23.07 23.31 23.07 23.23 919,082 +0.12(+0.54%)
Mar 30, 2017 23.00 23.16 22.75 23.11 459,468 +0.13(+0.57%)
Mar 29, 2017 22.95 23.05 22.75 22.98 523,045 +0.07(+0.30%)
Mar 28, 2017 22.76 22.93 22.62 22.91 683,869 +0.13(+0.57%)
Mar 27, 2017 23.21 23.29 22.70 22.78 604,231 -0.46(-1.98%)
Mar 24, 2017 23.01 23.35 23.01 23.24 556,601 +0.24(+1.03%)
Mar 23, 2017 22.80 23.24 22.71 23.00 939,518 +0.20(+0.87%)
Mar 22, 2017 23.39 23.39 22.47 22.80 1,143,909 -0.59(-2.52%)
Mar 21, 2017 23.50 23.58 23.26 23.39 719,014 -0.09(-0.39%)
Mar 20, 2017 23.70 23.75 23.45 23.48 561,251 -0.16(-0.68%)
Mar 17, 2017 23.63 23.73 23.42 23.65 2,555,015 -0.06(-0.26%)
Mar 16, 2017 23.91 23.99 23.70 23.71 593,872 -0.15(-0.64%)
Mar 15, 2017 23.38 23.99 23.35 23.86 708,377 +0.64(+2.77%)
Mar 14, 2017 22.85 23.32 22.83 23.22 538,844 +0.29(+1.27%)
Mar 13, 2017 23.05 22.62 22.93 817,124 +0.34(+1.49%)
Mar 10, 2017 22.71 22.87 22.40 22.59 1,010,606 -0.13(-0.57%)
Mar 09, 2017 23.19 23.30 22.59 22.72 1,141,716 -0.46(-1.98%)
Mar 08, 2017 23.45 23.62 23.07 23.18 766,932 -0.61(-2.58%)
Mar 07, 2017 24.18 24.23 23.77 23.79 586,805 -0.49(-2.02%)
Mar 06, 2017 24.31 24.40 24.10 24.28 535,857 -0.16(-0.66%)
Mar 03, 2017 24.52 24.55 23.83 24.44 965,086 -0.05(-0.19%)
Mar 02, 2017 24.34 24.66 24.19 24.49 1,208,031 +0.15(+0.63%)
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.