Acadia Realty Trust (NY: AKR )

22.54 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 28.67 28.85 28.45 28.69 455,273 +0.13(+0.46%)
Aug 30, 2017 28.29 28.57 27.99 28.56 280,269 +0.22(+0.78%)
Aug 29, 2017 28.36 28.51 28.12 28.34 434,331 +0.04(+0.14%)
Aug 28, 2017 28.94 29.08 28.25 28.30 377,404 -0.63(-2.18%)
Aug 25, 2017 28.51 29.09 28.38 28.93 476,809 +0.40(+1.40%)
Aug 24, 2017 29.06 29.46 28.45 28.53 717,736 -0.36(-1.25%)
Aug 23, 2017 28.67 29.00 28.51 28.89 206,156 +0.22(+0.77%)
Aug 22, 2017 28.91 29.05 28.62 28.67 245,787 -0.21(-0.73%)
Aug 21, 2017 28.56 28.97 28.38 28.88 320,170 +0.34(+1.19%)
Aug 18, 2017 28.62 28.65 28.22 28.54 524,807 -0.34(-1.18%)
Aug 17, 2017 29.05 29.20 28.84 28.88 401,372 -0.23(-0.79%)
Aug 16, 2017 28.95 29.18 28.90 29.11 344,421 +0.22(+0.76%)
Aug 15, 2017 29.21 29.39 28.70 28.89 309,302 -0.50(-1.70%)
Aug 14, 2017 29.00 29.55 28.83 29.39 408,372 +0.55(+1.91%)
Aug 11, 2017 29.21 29.34 28.64 28.84 367,546 -0.63(-2.14%)
Aug 10, 2017 29.72 29.89 29.43 29.47 289,762 -0.31(-1.04%)
Aug 09, 2017 29.75 29.94 29.54 29.78 295,917 +0.08(+0.27%)
Aug 08, 2017 29.85 30.08 29.60 29.70 288,937 -0.18(-0.60%)
Aug 07, 2017 29.74 29.91 29.54 29.88 212,435 +0.13(+0.44%)
Aug 04, 2017 29.51 30.00 29.42 29.75 286,520 +0.22(+0.75%)
Aug 03, 2017 29.40 29.88 29.34 29.53 314,475 -0.05(-0.17%)
Aug 02, 2017 30.10 30.17 29.48 29.58 497,514 -0.63(-2.09%)
Aug 01, 2017 29.75 30.32 29.75 30.21 344,831 +0.47(+1.58%)
Jul 31, 2017 29.80 29.95 29.30 29.74 436,330 -0.05(-0.17%)
Jul 28, 2017 30.04 30.36 29.70 29.79 592,378 -0.26(-0.87%)
Jul 27, 2017 29.60 30.12 29.22 30.05 480,539 +0.42(+1.42%)
Jul 26, 2017 29.53 29.94 29.20 29.63 821,557 +0.64(+2.21%)
Jul 25, 2017 28.70 29.05 28.46 28.99 626,639 +0.37(+1.29%)
Jul 24, 2017 28.62 28.75 28.34 28.62 335,901 +0.00(+0.00%)
Jul 21, 2017 29.23 29.32 28.38 28.62 361,897 -0.11(-0.38%)
Jul 20, 2017 28.66 28.87 28.45 28.73 306,411 +0.18(+0.63%)
Jul 19, 2017 28.60 28.84 28.42 28.55 495,043 -0.05(-0.17%)
Jul 18, 2017 28.47 28.68 28.29 28.60 478,093 +0.09(+0.32%)
Jul 17, 2017 28.45 28.65 28.26 28.51 513,386 +0.10(+0.35%)
Jul 14, 2017 28.19 28.58 28.19 28.41 410,083 +0.41(+1.46%)
Jul 13, 2017 27.58 28.01 27.48 28.00 445,445 +0.42(+1.52%)
Jul 12, 2017 27.57 27.97 27.49 27.58 432,320 +0.25(+0.91%)
Jul 11, 2017 27.44 27.54 26.96 27.33 634,350 -0.14(-0.51%)
Jul 10, 2017 27.84 27.84 27.42 27.47 295,921 -0.34(-1.22%)
Jul 07, 2017 27.33 27.82 27.24 27.81 340,326 +0.55(+2.02%)
Jul 06, 2017 27.69 27.84 27.14 27.26 573,946 -0.53(-1.91%)
Jul 05, 2017 28.77 28.84 27.73 27.79 557,950 -0.99(-3.44%)
Jul 03, 2017 27.92 28.79 27.87 28.78 294,249 +0.98(+3.53%)
Jun 30, 2017 28.23 28.44 27.68 27.80 528,202 -0.31(-1.10%)
Jun 29, 2017 27.94 28.27 27.81 28.11 353,616 -0.05(-0.18%)
Jun 28, 2017 27.84 28.27 27.74 28.16 663,000 +0.19(+0.68%)
Jun 27, 2017 27.74 28.10 27.74 27.97 393,674 +0.00(+0.00%)
Jun 26, 2017 27.54 28.19 27.44 27.97 499,268 +0.53(+1.93%)
Jun 23, 2017 27.33 27.74 27.25 27.44 1,171,466 +0.20(+0.73%)
Jun 22, 2017 27.10 27.37 26.74 27.24 503,578 +0.12(+0.44%)
Jun 21, 2017 27.36 27.46 26.85 27.12 383,140 -0.26(-0.95%)
Jun 20, 2017 27.27 27.53 27.02 27.38 413,447 +0.06(+0.22%)
Jun 19, 2017 27.68 27.78 27.22 27.32 590,442 -0.36(-1.30%)
Jun 16, 2017 28.39 28.46 27.57 27.68 908,744 -0.90(-3.15%)
Jun 15, 2017 28.38 28.93 28.38 28.58 531,450 +0.00(+0.00%)
Jun 14, 2017 29.09 29.14 28.26 28.58 334,786 -0.30(-1.04%)
Jun 13, 2017 28.61 29.05 28.26 28.88 530,912 +0.17(+0.59%)
Jun 12, 2017 28.05 28.72 28.05 28.71 765,155 +0.71(+2.54%)
Jun 09, 2017 27.52 28.30 27.42 28.00 1,124,333 +0.49(+1.78%)
Jun 08, 2017 27.81 27.93 27.48 27.51 518,151 -0.27(-0.97%)
Jun 07, 2017 27.38 28.06 27.37 27.78 841,544 +0.44(+1.61%)
Jun 06, 2017 27.09 27.57 26.74 27.34 361,836 +0.23(+0.85%)
Jun 05, 2017 27.21 27.28 26.90 27.11 346,527 -0.23(-0.84%)
Jun 02, 2017 27.52 27.81 27.21 27.34 540,986 -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.