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 (%)
Feb 28, 2014 17.57 17.74 17.46 17.69 546,767 +0.13(+0.72%)
Feb 27, 2014 17.59 17.70 17.44 17.57 285,950 -0.06(-0.34%)
Feb 26, 2014 17.59 17.71 17.47 17.63 364,712 +0.09(+0.53%)
Feb 25, 2014 17.56 17.73 17.50 17.53 417,264 -0.05(-0.30%)
Feb 24, 2014 17.76 17.84 17.58 17.59 310,924 -0.16(-0.90%)
Feb 21, 2014 17.77 17.88 17.53 17.75 387,266 +0.05(+0.30%)
Feb 20, 2014 17.62 17.77 17.52 17.69 626,587 +0.09(+0.49%)
Feb 19, 2014 17.75 17.95 17.56 17.61 622,957 -0.12(-0.68%)
Feb 18, 2014 17.80 17.91 17.65 17.73 482,731 -0.05(-0.26%)
Feb 14, 2014 17.58 17.77 17.77 17.77 431,254 +0.21(+1.18%)
Feb 13, 2014 17.27 17.65 17.06 17.57 413,673 +0.21(+1.19%)
Feb 12, 2014 17.37 17.51 17.31 17.36 447,118 -0.01(-0.08%)
Feb 11, 2014 17.41 17.54 17.34 17.37 411,277 -0.01(-0.08%)
Feb 10, 2014 17.28 17.46 17.12 17.39 369,554 +0.12(+0.70%)
Feb 07, 2014 17.09 17.33 17.05 17.27 485,052 +0.23(+1.33%)
Feb 06, 2014 16.93 17.12 16.91 17.04 456,868 +0.13(+0.79%)
Feb 05, 2014 16.82 17.00 16.71 16.91 615,675 +0.04(+0.24%)
Feb 04, 2014 16.68 16.90 16.44 16.86 821,809 +0.19(+1.12%)
Feb 03, 2014 17.03 17.09 16.56 16.68 630,006 -0.35(-2.04%)
Jan 31, 2014 16.43 17.04 16.43 17.03 998,499 +0.29(+1.76%)
Jan 30, 2014 16.64 16.85 16.61 16.73 629,383 +0.24(+1.46%)
Jan 29, 2014 16.40 16.61 16.37 16.49 617,270 -0.06(-0.36%)
Jan 28, 2014 16.56 16.64 16.51 16.55 689,525 +0.00(+0.00%)
Jan 27, 2014 16.66 16.75 16.54 16.55 997,315 -0.07(-0.40%)
Jan 24, 2014 16.79 16.97 16.60 16.62 817,278 -0.28(-1.66%)
Jan 23, 2014 16.98 17.07 16.86 16.90 709,871 -0.11(-0.63%)
Jan 22, 2014 16.76 17.07 16.76 17.01 1,260,264 +0.24(+1.44%)
Jan 21, 2014 16.76 16.80 16.70 16.76 834,261 +0.05(+0.32%)
Jan 17, 2014 16.73 16.71 16.71 16.71 342,910 -0.07(-0.44%)
Jan 16, 2014 16.80 16.83 16.74 16.78 479,106 +0.00(+0.00%)
Jan 15, 2014 16.79 16.93 16.77 16.78 582,742 -0.01(-0.04%)
Jan 14, 2014 16.74 16.85 16.64 16.79 844,753 +0.12(+0.72%)
Jan 13, 2014 16.77 16.90 16.60 16.67 562,665 -0.18(-1.07%)
Jan 10, 2014 16.82 16.98 16.78 16.85 501,062 +0.06(+0.36%)
Jan 09, 2014 16.80 16.80 16.62 16.79 220,480 +0.07(+0.40%)
Jan 08, 2014 16.84 16.85 16.62 16.72 389,717 -0.12(-0.71%)
Jan 07, 2014 16.97 17.11 16.75 16.84 429,164 -0.02(-0.12%)
Jan 06, 2014 16.81 16.93 16.56 16.86 373,557 +0.17(+1.00%)
Jan 03, 2014 16.55 16.70 16.44 16.70 773,704 +0.12(+0.73%)
Jan 02, 2014 16.61 16.66 16.42 16.58 715,708 -0.03(-0.20%)
Dec 31, 2013 16.76 16.61 16.61 16.61 568,478 -0.15(-0.88%)
Dec 30, 2013 16.75 16.89 16.70 16.76 242,466 +0.00(+0.00%)
Dec 27, 2013 16.85 16.86 16.64 16.76 341,892 -0.03(-0.16%)
Dec 26, 2013 16.84 16.91 16.67 16.78 409,900 +0.06(+0.36%)
Dec 24, 2013 16.74 16.85 16.71 16.73 170,850 +0.00(+0.00%)
Dec 23, 2013 16.77 16.86 16.69 16.73 396,923 +0.00(+0.00%)
Dec 20, 2013 16.65 16.80 16.55 16.73 1,503,988 -0.03(-0.16%)
Dec 19, 2013 17.06 17.06 16.72 16.75 404,812 -0.32(-1.86%)
Dec 18, 2013 16.77 17.08 16.53 17.07 507,830 +0.27(+1.62%)
Dec 17, 2013 16.77 16.90 16.67 16.80 492,380 +0.02(+0.12%)
Dec 16, 2013 16.72 16.92 16.72 16.78 351,628 -0.02(-0.12%)
Dec 13, 2013 16.79 17.08 16.76 16.80 407,075 +0.05(+0.28%)
Dec 12, 2013 16.76 16.88 16.59 16.75 221,449 -0.02(-0.12%)
Dec 11, 2013 17.24 17.34 16.71 16.77 289,311 -0.48(-2.80%)
Dec 10, 2013 17.27 17.43 17.22 17.26 349,368 -0.05(-0.27%)
Dec 09, 2013 17.25 17.33 17.14 17.30 126,041 +0.05(+0.27%)
Dec 06, 2013 17.14 17.30 17.09 17.26 155,110 +0.24(+1.40%)
Dec 05, 2013 16.95 17.08 16.86 17.02 160,809 -0.01(-0.08%)
Dec 04, 2013 16.94 17.18 16.82 17.03 314,216 +0.00(+0.00%)
Dec 03, 2013 16.94 17.04 16.84 17.03 423,916 +0.04(+0.23%)
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.