Acadia Realty Trust (NY: AKR )

22.53 USD -0.24 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 30.09 30.16 29.48 29.55 576,769 -0.53(-1.76%)
Aug 28, 2015 30.34 30.34 29.93 30.08 323,546 -0.22(-0.73%)
Aug 27, 2015 30.05 30.51 29.63 30.30 308,859 +0.53(+1.78%)
Aug 26, 2015 29.56 29.85 29.00 29.77 357,343 +0.74(+2.55%)
Aug 25, 2015 30.61 30.61 29.00 29.03 465,412 -0.86(-2.88%)
Aug 24, 2015 30.66 31.01 29.85 29.89 426,016 -1.69(-5.35%)
Aug 21, 2015 31.62 32.05 31.61 31.58 335,678 -0.54(-1.68%)
Aug 20, 2015 32.25 32.39 32.02 32.12 213,143 -0.29(-0.89%)
Aug 19, 2015 32.42 32.51 32.10 32.41 263,540 -0.21(-0.64%)
Aug 18, 2015 32.63 32.65 32.42 32.62 260,715 -0.05(-0.15%)
Aug 17, 2015 32.50 32.67 32.19 32.67 273,119 +0.18(+0.55%)
Aug 14, 2015 32.19 32.51 32.01 32.49 219,672 +0.19(+0.59%)
Aug 13, 2015 32.10 32.53 31.78 32.30 478,784 +0.16(+0.50%)
Aug 12, 2015 31.98 32.17 31.65 32.14 482,908 +0.06(+0.19%)
Aug 11, 2015 31.58 32.23 31.54 32.08 515,014 +0.42(+1.33%)
Aug 10, 2015 32.13 32.13 31.49 31.66 376,704 -0.24(-0.75%)
Aug 07, 2015 31.60 31.97 31.33 31.90 238,570 +0.14(+0.44%)
Aug 06, 2015 31.68 31.81 31.15 31.76 372,404 +0.06(+0.19%)
Aug 05, 2015 31.97 31.98 31.45 31.70 401,396 -0.14(-0.44%)
Aug 04, 2015 32.14 32.31 31.80 31.84 314,319 -0.36(-1.12%)
Aug 03, 2015 32.02 32.21 31.81 32.20 315,992 +0.22(+0.69%)
Jul 31, 2015 31.74 32.18 31.62 31.98 292,109 +0.48(+1.52%)
Jul 30, 2015 31.53 31.76 31.29 31.50 196,758 -0.14(-0.44%)
Jul 29, 2015 31.38 31.94 30.75 31.64 644,038 +0.13(+0.41%)
Jul 28, 2015 31.46 31.57 31.20 31.51 364,793 +0.04(+0.13%)
Jul 27, 2015 31.32 31.59 31.16 31.47 454,339 +0.11(+0.35%)
Jul 24, 2015 31.10 31.52 31.09 31.36 328,251 +0.06(+0.19%)
Jul 23, 2015 31.75 31.75 31.14 31.30 335,992 -0.43(-1.36%)
Jul 22, 2015 31.49 31.80 31.49 31.73 546,632 +0.21(+0.67%)
Jul 21, 2015 31.60 31.78 31.50 31.52 750,016 -0.07(-0.22%)
Jul 20, 2015 31.43 31.62 31.29 31.59 198,339 +0.10(+0.32%)
Jul 17, 2015 31.49 31.77 31.37 31.49 233,887 -0.07(-0.22%)
Jul 16, 2015 31.24 31.63 31.24 31.56 211,982 +0.48(+1.54%)
Jul 15, 2015 31.14 31.33 30.91 31.08 340,106 -0.13(-0.42%)
Jul 14, 2015 31.24 31.40 31.05 31.21 260,970 +0.00(+0.00%)
Jul 13, 2015 31.43 31.61 31.07 31.21 252,318 +0.05(+0.16%)
Jul 10, 2015 30.83 31.31 30.64 31.16 401,688 +0.38(+1.23%)
Jul 09, 2015 31.21 31.24 30.76 30.78 310,414 -0.22(-0.71%)
Jul 08, 2015 30.74 31.24 30.66 31.00 445,505 +0.00(+0.00%)
Jul 07, 2015 30.65 31.24 30.65 31.00 699,526 +0.50(+1.64%)
Jul 06, 2015 30.10 30.52 30.06 30.50 673,631 +0.39(+1.30%)
Jul 02, 2015 30.17 30.11 30.11 30.11 564,000 +0.47(+1.59%)
Jul 01, 2015 29.20 29.66 29.08 29.64 414,521 +0.53(+1.82%)
Jun 30, 2015 29.36 29.39 29.05 29.11 359,581 -0.07(-0.24%)
Jun 29, 2015 29.69 29.98 29.16 29.18 368,791 -0.60(-2.01%)
Jun 26, 2015 29.58 29.86 29.39 29.78 548,903 -0.01(-0.03%)
Jun 25, 2015 30.05 30.10 29.77 29.79 255,262 -0.29(-0.96%)
Jun 24, 2015 30.39 30.56 30.05 30.08 262,351 -0.28(-0.92%)
Jun 23, 2015 30.64 30.68 30.25 30.36 388,904 -0.40(-1.30%)
Jun 22, 2015 30.98 31.07 30.71 30.76 393,767 -0.08(-0.26%)
Jun 19, 2015 30.98 31.06 30.61 30.84 1,208,161 -0.04(-0.13%)
Jun 18, 2015 30.53 31.01 30.53 30.88 354,690 +0.47(+1.55%)
Jun 17, 2015 30.55 30.58 30.21 30.41 526,417 -0.08(-0.26%)
Jun 16, 2015 30.35 30.54 30.15 30.49 242,326 +0.20(+0.66%)
Jun 15, 2015 30.47 30.48 30.19 30.29 247,286 -0.28(-0.92%)
Jun 12, 2015 30.45 30.57 30.39 30.57 303,661 +0.08(+0.26%)
Jun 11, 2015 30.47 30.62 30.42 30.49 202,989 +0.16(+0.53%)
Jun 10, 2015 30.07 30.60 30.01 30.33 231,664 +0.27(+0.90%)
Jun 09, 2015 30.27 30.38 29.94 30.06 183,167 -0.27(-0.89%)
Jun 08, 2015 30.37 30.44 30.18 30.33 165,378 +0.00(+0.00%)
Jun 05, 2015 30.37 30.50 29.83 30.33 226,286 -0.25(-0.82%)
Jun 04, 2015 30.72 30.91 30.58 30.58 512,230 -0.23(-0.75%)
Jun 03, 2015 31.25 31.44 30.70 30.81 421,328 -0.48(-1.53%)
Jun 02, 2015 31.28 31.34 30.98 31.29 239,825 -0.15(-0.48%)
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.