Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 26.93 27.24 26.33 27.17 2,374,734 +0.18(+0.68%)
Aug 30, 2016 27.01 27.14 26.72 26.98 742,235 -0.04(-0.14%)
Aug 29, 2016 26.99 27.19 26.90 27.02 522,656 +0.10(+0.36%)
Aug 26, 2016 27.07 27.30 26.69 26.92 857,207 -0.07(-0.24%)
Aug 25, 2016 26.88 27.16 26.85 26.99 730,821 +0.16(+0.60%)
Aug 24, 2016 26.73 26.83 26.50 26.83 607,017 +0.07(+0.28%)
Aug 23, 2016 26.83 26.91 26.62 26.75 798,480 +0.05(+0.19%)
Aug 22, 2016 26.55 26.75 26.47 26.70 455,930 +0.22(+0.83%)
Aug 19, 2016 26.61 26.64 26.42 26.48 931,890 -0.18(-0.66%)
Aug 18, 2016 26.41 26.67 26.31 26.66 817,781 +0.28(+1.06%)
Aug 17, 2016 26.42 26.42 26.08 26.38 885,588 +0.06(+0.22%)
Aug 16, 2016 26.47 26.53 26.11 26.32 765,468 -0.24(-0.91%)
Aug 15, 2016 26.81 26.94 26.55 26.56 839,380 -0.24(-0.88%)
Aug 12, 2016 26.89 27.09 26.73 26.80 856,501 +0.03(+0.11%)
Aug 11, 2016 26.50 27.08 26.50 26.77 2,340,948 -0.36(-1.33%)
Aug 10, 2016 27.00 27.19 26.86 27.13 1,549,703 +0.24(+0.88%)
Aug 09, 2016 26.53 27.00 26.22 26.89 5,510,340 +0.22(+0.83%)
Aug 08, 2016 26.87 27.06 26.64 26.67 492,307 -0.24(-0.90%)
Aug 05, 2016 27.00 27.12 26.85 26.92 350,721 +0.00(+0.00%)
Aug 04, 2016 27.14 27.14 26.84 26.92 304,549 -0.07(-0.25%)
Aug 03, 2016 27.22 27.22 26.82 26.98 305,146 -0.21(-0.76%)
Aug 02, 2016 27.61 27.75 27.14 27.19 542,638 -0.53(-1.91%)
Aug 01, 2016 27.62 27.78 27.55 27.72 599,124 +0.02(+0.08%)
Jul 29, 2016 27.26 27.93 27.26 27.69 1,100,453 +0.38(+1.40%)
Jul 28, 2016 26.90 27.46 26.86 27.31 874,576 +0.32(+1.17%)
Jul 27, 2016 27.95 27.95 26.68 27.00 448,038 -0.16(-0.60%)
Jul 26, 2016 27.37 27.40 27.08 27.16 214,231 -0.16(-0.59%)
Jul 25, 2016 27.23 27.42 27.20 27.32 402,478 +0.10(+0.35%)
Jul 22, 2016 26.91 27.31 26.91 27.22 222,701 +0.23(+0.84%)
Jul 21, 2016 26.90 27.02 26.70 27.00 322,726 +0.03(+0.11%)
Jul 20, 2016 27.00 27.00 26.87 26.97 167,538 +0.01(+0.05%)
Jul 19, 2016 26.88 27.00 26.75 26.95 269,165 +0.12(+0.47%)
Jul 18, 2016 27.01 27.01 26.78 26.83 278,714 -0.11(-0.41%)
Jul 15, 2016 26.98 27.03 26.73 26.94 445,934 -0.01(-0.03%)
Jul 14, 2016 27.13 27.17 26.89 26.94 500,066 -0.24(-0.87%)
Jul 13, 2016 26.99 27.19 26.91 27.18 548,729 +0.25(+0.93%)
Jul 12, 2016 26.98 27.07 26.69 26.93 539,256 -0.16(-0.60%)
Jul 11, 2016 26.96 27.18 26.77 27.09 637,031 +0.13(+0.49%)
Jul 08, 2016 26.67 27.00 26.57 26.96 1,025,061 +0.51(+1.95%)
Jul 07, 2016 26.58 26.64 26.22 26.44 704,966 -0.20(-0.75%)
Jul 06, 2016 26.82 26.87 26.55 26.64 478,323 -0.18(-0.66%)
Jul 05, 2016 26.41 26.83 26.36 26.82 540,842 +0.41(+1.56%)
Jul 01, 2016 26.31 26.41 26.41 26.41 658,835 +0.29(+1.10%)
Jun 30, 2016 25.78 26.12 25.48 26.12 845,546 +0.36(+1.40%)
Jun 29, 2016 25.45 25.76 25.45 25.76 658,278 +0.43(+1.71%)
Jun 28, 2016 25.06 25.37 24.82 25.33 898,645 +0.63(+2.56%)
Jun 27, 2016 24.53 24.80 24.39 24.69 565,415 +0.07(+0.27%)
Jun 24, 2016 24.39 25.02 24.21 24.63 1,479,031 -0.29(-1.17%)
Jun 23, 2016 25.07 25.07 24.88 24.92 383,884 -0.03(-0.12%)
Jun 22, 2016 24.99 25.03 24.80 24.95 399,382 -0.04(-0.15%)
Jun 21, 2016 24.95 25.06 24.86 24.99 280,586 +0.09(+0.38%)
Jun 20, 2016 25.05 25.21 24.88 24.89 356,563 +0.01(+0.03%)
Jun 17, 2016 24.89 25.02 24.66 24.88 958,034 -0.14(-0.55%)
Jun 16, 2016 24.79 25.03 24.68 25.02 359,925 +0.16(+0.65%)
Jun 15, 2016 24.69 24.97 24.65 24.86 449,258 +0.19(+0.77%)
Jun 14, 2016 24.84 24.85 24.61 24.67 327,313 -0.20(-0.79%)
Jun 13, 2016 24.98 25.23 24.82 24.87 434,887 -0.06(-0.23%)
Jun 10, 2016 24.82 24.98 24.78 24.93 611,627 -0.04(-0.18%)
Jun 09, 2016 24.99 25.12 24.87 24.97 762,369 -0.08(-0.32%)
Jun 08, 2016 24.82 25.15 24.78 25.05 352,240 +0.18(+0.73%)
Jun 07, 2016 24.69 24.96 24.64 24.87 337,406 +0.13(+0.53%)
Jun 06, 2016 24.84 25.08 24.58 24.74 379,141 -0.14(-0.56%)
Jun 03, 2016 25.06 25.24 24.77 24.88 793,418 -0.02(-0.09%)
Jun 02, 2016 24.61 24.91 24.55 24.90 695,862 +0.18(+0.71%)
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.