Skip to main content

Acadia Realty Trust (NY: AKR )

16.99 +0.29 (+1.74%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.37 22.51 22.20 22.38 583,533 +0.10(+0.46%)
Aug 30, 2017 22.07 22.29 21.84 22.28 359,226 +0.17(+0.78%)
Aug 29, 2017 22.13 22.24 21.94 22.11 556,691 +0.03(+0.14%)
Aug 28, 2017 22.58 22.69 22.04 22.08 483,727 -0.49(-2.18%)
Aug 25, 2017 22.24 22.70 22.14 22.57 611,136 +0.31(+1.40%)
Aug 24, 2017 22.67 22.98 22.20 22.26 919,938 -0.28(-1.25%)
Aug 23, 2017 22.37 22.63 22.24 22.54 264,234 +0.17(+0.77%)
Aug 22, 2017 22.56 22.66 22.33 22.37 315,030 -0.16(-0.73%)
Aug 21, 2017 22.28 22.60 22.14 22.53 410,368 +0.27(+1.19%)
Aug 18, 2017 22.33 22.35 22.02 22.27 672,656 -0.27(-1.18%)
Aug 17, 2017 22.66 22.78 22.50 22.53 514,447 -0.18(-0.79%)
Aug 16, 2017 22.59 22.77 22.55 22.71 441,451 +0.17(+0.76%)
Aug 15, 2017 22.79 22.93 22.40 22.54 396,439 -0.39(-1.70%)
Aug 14, 2017 22.63 23.05 22.49 22.93 523,419 +0.43(+1.91%)
Aug 11, 2017 22.79 22.89 22.35 22.50 471,091 -0.49(-2.14%)
Aug 10, 2017 23.19 23.32 22.96 22.99 371,394 -0.24(-1.04%)
Aug 09, 2017 23.21 23.36 23.05 23.23 379,283 +0.06(+0.27%)
Aug 08, 2017 23.29 23.47 23.09 23.17 370,336 -0.14(-0.60%)
Aug 07, 2017 23.20 23.33 23.05 23.31 272,282 +0.10(+0.44%)
Aug 04, 2017 23.02 23.41 22.95 23.21 367,238 +0.17(+0.75%)
Aug 03, 2017 22.94 23.31 22.89 23.04 403,069 -0.04(-0.17%)
Aug 02, 2017 23.48 23.53 23.00 23.08 637,674 -0.49(-2.09%)
Aug 01, 2017 23.21 23.66 23.21 23.57 441,977 +0.37(+1.58%)
Jul 31, 2017 23.25 23.37 22.86 23.20 559,253 -0.04(-0.17%)
Jul 28, 2017 23.44 23.69 23.18 23.24 759,263 -0.20(-0.87%)
Jul 27, 2017 23.09 23.50 22.80 23.45 615,917 +0.33(+1.42%)
Jul 26, 2017 23.04 23.36 22.78 23.12 1,053,007 +0.50(+2.21%)
Jul 25, 2017 22.39 22.66 22.20 22.62 803,176 +0.29(+1.29%)
Jul 24, 2017 22.33 22.43 22.11 22.33 430,531 +0.00(+0.00%)
Jul 21, 2017 22.81 22.88 22.14 22.33 463,851 -0.09(-0.38%)
Jul 20, 2017 22.36 22.52 22.20 22.42 392,733 +0.14(+0.63%)
Jul 19, 2017 22.31 22.50 22.17 22.27 634,507 -0.04(-0.17%)
Jul 18, 2017 22.21 22.38 22.07 22.31 612,782 +0.07(+0.32%)
Jul 17, 2017 22.20 22.35 22.05 22.24 658,018 +0.08(+0.35%)
Jul 14, 2017 21.99 22.30 21.99 22.17 525,612 +0.32(+1.46%)
Jul 13, 2017 21.52 21.85 21.44 21.85 570,936 +0.33(+1.52%)
Jul 12, 2017 21.51 21.82 21.45 21.52 554,114 +0.20(+0.91%)
Jul 11, 2017 21.41 21.49 21.04 21.32 813,060 -0.11(-0.51%)
Jul 10, 2017 21.72 21.72 21.39 21.43 379,288 -0.27(-1.22%)
Jul 07, 2017 21.32 21.71 21.25 21.70 436,203 +0.43(+2.02%)
Jul 06, 2017 21.60 21.72 21.17 21.27 735,639 -0.41(-1.91%)
Jul 05, 2017 22.45 22.50 21.64 21.68 715,136 -0.77(-3.44%)
Jul 03, 2017 21.78 22.46 21.74 22.45 377,145 +0.76(+3.53%)
Jun 30, 2017 22.03 22.19 21.60 21.69 677,008 -0.24(-1.10%)
Jun 29, 2017 21.80 22.06 21.70 21.93 453,237 -0.04(-0.18%)
Jun 28, 2017 21.72 22.06 21.64 21.97 849,781 +0.35(+1.62%)
Jun 27, 2017 21.44 21.72 21.44 21.62 509,314 +0.00(+0.00%)
Jun 26, 2017 21.29 21.79 21.21 21.62 645,927 +0.41(+1.93%)
Jun 23, 2017 21.12 21.44 21.06 21.21 1,515,581 +0.15(+0.73%)
Jun 22, 2017 20.95 21.16 20.67 21.06 651,503 +0.09(+0.44%)
Jun 21, 2017 21.15 21.23 20.75 20.96 495,686 -0.20(-0.95%)
Jun 20, 2017 21.08 21.28 20.89 21.16 534,896 +0.05(+0.22%)
Jun 19, 2017 21.40 21.47 21.04 21.12 763,883 -0.28(-1.30%)
Jun 16, 2017 21.94 22.00 21.31 21.40 1,175,685 -0.70(-3.15%)
Jun 15, 2017 21.94 22.36 21.94 22.09 687,562 +0.00(+0.00%)
Jun 14, 2017 22.49 22.52 21.84 22.09 433,128 -0.23(-1.04%)
Jun 13, 2017 22.11 22.45 21.84 22.32 686,866 +0.13(+0.59%)
Jun 12, 2017 21.68 22.20 21.68 22.19 989,917 +0.55(+2.54%)
Jun 09, 2017 21.27 21.87 21.19 21.64 1,454,603 +0.38(+1.78%)
Jun 08, 2017 21.50 21.59 21.24 21.26 670,356 -0.21(-0.97%)
Jun 07, 2017 21.16 21.69 21.16 21.47 1,088,745 +0.34(+1.61%)
Jun 06, 2017 20.94 21.31 20.67 21.13 468,124 +0.18(+0.85%)
Jun 05, 2017 21.03 21.09 20.79 20.95 448,318 -0.18(-0.84%)
Jun 02, 2017 21.27 21.50 21.03 21.13 699,899 -0.01(-0.04%)
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.