Skip to main content

Acadia Realty Trust (NY: AKR )

22.70 +0.07 (+0.31%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 19.37 19.44 19.05 19.11 691,443 -0.32(-1.65%)
Jun 27, 2014 19.05 19.43 19.00 19.43 857,259 +0.27(+1.38%)
Jun 26, 2014 19.28 19.31 19.07 19.17 294,394 -0.09(-0.46%)
Jun 25, 2014 19.11 19.30 19.11 19.26 566,173 +0.09(+0.46%)
Jun 24, 2014 19.15 19.20 19.04 19.17 375,381 -0.03(-0.14%)
Jun 23, 2014 19.15 19.30 19.08 19.20 550,951 +0.01(+0.07%)
Jun 20, 2014 19.20 19.24 18.93 19.18 989,122 +0.00(+0.00%)
Jun 19, 2014 18.99 19.19 18.89 19.18 295,978 +0.20(+1.03%)
Jun 18, 2014 18.74 19.02 18.68 18.99 305,579 +0.25(+1.33%)
Jun 17, 2014 18.67 18.78 18.61 18.74 359,971 +0.01(+0.07%)
Jun 16, 2014 18.81 18.91 18.69 18.72 260,713 -0.11(-0.57%)
Jun 13, 2014 18.71 18.85 18.42 18.83 393,808 +0.20(+1.05%)
Jun 12, 2014 18.68 18.69 18.50 18.64 469,087 -0.03(-0.18%)
Jun 11, 2014 18.60 18.67 18.40 18.67 395,801 +0.02(+0.11%)
Jun 10, 2014 18.82 18.92 18.57 18.65 228,060 -0.47(-2.44%)
Jun 06, 2014 19.29 19.29 19.05 19.11 437,244 -0.03(-0.14%)
Jun 05, 2014 18.83 19.23 18.83 19.14 491,191 +0.31(+1.65%)
Jun 04, 2014 18.66 18.86 18.58 18.83 323,022 +0.07(+0.40%)
Jun 03, 2014 18.66 18.82 18.59 18.76 388,331 +0.00(+0.00%)
Jun 02, 2014 18.68 18.84 18.54 18.76 371,560 +0.13(+0.72%)
May 30, 2014 18.57 18.68 18.53 18.62 470,208 +0.09(+0.51%)
May 29, 2014 18.64 18.64 18.47 18.53 695,713 -0.06(-0.33%)
May 28, 2014 18.75 18.78 18.55 18.59 468,104 -0.18(-0.94%)
May 27, 2014 18.62 18.77 18.51 18.76 362,688 +0.23(+1.24%)
May 23, 2014 18.32 18.53 18.53 18.53 340,916 +0.13(+0.73%)
May 22, 2014 18.31 18.43 18.27 18.40 105,124 +0.06(+0.33%)
May 21, 2014 18.41 18.49 18.24 18.34 314,877 -0.05(-0.26%)
May 20, 2014 18.46 18.58 18.25 18.39 337,854 -0.14(-0.76%)
May 19, 2014 18.61 18.62 18.40 18.53 220,724 -0.10(-0.54%)
May 16, 2014 18.20 18.63 18.15 18.63 327,374 +0.38(+2.07%)
May 15, 2014 18.28 18.40 18.17 18.25 475,997 -0.14(-0.77%)
May 14, 2014 18.60 18.66 18.38 18.39 587,756 -0.26(-1.38%)
May 13, 2014 18.88 19.11 18.64 18.65 1,017,498 -0.22(-1.14%)
May 12, 2014 18.74 18.90 18.62 18.86 1,274,698 +0.14(+0.76%)
May 09, 2014 18.41 18.79 18.41 18.72 823,988 +0.25(+1.35%)
May 08, 2014 18.53 18.65 18.37 18.47 646,910 -0.01(-0.04%)
May 07, 2014 18.32 18.49 18.22 18.48 522,190 +0.29(+1.60%)
May 06, 2014 18.22 18.31 18.10 18.19 403,529 -0.09(-0.48%)
May 05, 2014 18.29 18.34 18.09 18.28 296,184 -0.06(-0.33%)
May 02, 2014 18.35 18.51 18.18 18.34 311,286 -0.01(-0.07%)
May 01, 2014 18.24 18.38 18.01 18.35 677,759 +0.04(+0.22%)
Apr 30, 2014 18.24 18.37 18.08 18.31 309,580 +0.07(+0.41%)
Apr 29, 2014 18.32 18.44 18.18 18.24 261,076 +0.01(+0.04%)
Apr 28, 2014 18.19 18.28 18.03 18.23 260,797 +0.11(+0.60%)
Apr 25, 2014 18.11 18.18 17.99 18.12 329,181 -0.02(-0.11%)
Apr 24, 2014 18.12 18.20 18.05 18.14 193,695 +0.11(+0.64%)
Apr 23, 2014 18.17 18.22 17.98 18.03 722,048 -0.20(-1.07%)
Apr 22, 2014 18.12 18.23 17.93 18.22 303,193 +0.14(+0.75%)
Apr 21, 2014 18.29 18.34 18.03 18.09 463,332 -0.16(-0.89%)
Apr 17, 2014 18.04 18.25 18.25 18.25 352,473 +0.16(+0.86%)
Apr 16, 2014 17.78 18.11 17.64 18.10 752,559 +0.41(+2.33%)
Apr 15, 2014 17.80 17.89 17.66 17.68 979,293 +0.00(+0.00%)
Apr 14, 2014 17.68 17.76 17.59 17.68 645,500 +0.14(+0.81%)
Apr 11, 2014 17.62 17.74 17.54 17.54 811,584 -0.20(-1.10%)
Apr 10, 2014 18.03 18.12 17.68 17.74 563,332 -0.26(-1.43%)
Apr 09, 2014 18.03 18.16 17.91 17.99 472,443 -0.03(-0.15%)
Apr 08, 2014 17.97 18.05 17.87 18.02 425,743 +0.08(+0.45%)
Apr 07, 2014 17.73 17.96 17.60 17.94 423,600 +0.18(+1.03%)
Apr 04, 2014 18.05 18.08 17.74 17.76 496,640 -0.18(-1.02%)
Apr 03, 2014 18.09 18.18 17.88 17.94 504,022 -0.12(-0.67%)
Apr 02, 2014 17.91 18.07 17.77 18.06 510,610 +0.13(+0.75%)
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.