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 27, 2015 23.85 23.95 23.70 23.83 1,330,544 -0.08(-0.32%)
Feb 26, 2015 24.17 24.30 23.86 23.90 539,628 -0.30(-1.24%)
Feb 25, 2015 24.34 24.53 24.12 24.20 529,957 -0.08(-0.32%)
Feb 24, 2015 24.73 24.73 24.07 24.28 403,263 -0.52(-2.11%)
Feb 23, 2015 24.55 24.80 24.44 24.80 395,751 +0.21(+0.85%)
Feb 20, 2015 24.26 24.64 24.19 24.60 260,100 +0.24(+1.00%)
Feb 19, 2015 24.71 24.79 24.32 24.35 433,763 -0.48(-1.94%)
Feb 18, 2015 24.85 24.98 24.08 24.83 804,775 +0.05(+0.20%)
Feb 17, 2015 24.77 25.07 24.65 24.78 346,659 +0.04(+0.17%)
Feb 13, 2015 24.98 24.74 24.74 24.74 290,162 -0.26(-1.06%)
Feb 12, 2015 24.64 25.04 24.51 25.01 306,661 +0.47(+1.93%)
Feb 11, 2015 24.62 24.75 24.41 24.53 300,488 -0.08(-0.31%)
Feb 10, 2015 24.59 24.65 24.31 24.61 359,504 +0.10(+0.40%)
Feb 09, 2015 24.67 24.87 24.48 24.51 372,029 -0.20(-0.82%)
Feb 06, 2015 25.62 25.65 24.64 24.71 495,479 -0.96(-3.75%)
Feb 05, 2015 25.45 25.68 25.31 25.68 332,649 +0.27(+1.04%)
Feb 04, 2015 25.24 25.52 25.12 25.41 633,235 +0.10(+0.39%)
Feb 03, 2015 25.03 25.33 24.87 25.31 647,080 +0.28(+1.11%)
Feb 02, 2015 25.26 25.26 24.71 25.03 1,022,917 -0.21(-0.83%)
Jan 30, 2015 25.51 25.58 25.20 25.24 1,136,181 -0.35(-1.36%)
Jan 29, 2015 25.40 25.64 25.22 25.59 527,491 +0.27(+1.05%)
Jan 28, 2015 25.22 25.45 25.16 25.33 819,951 +0.20(+0.81%)
Jan 27, 2015 25.02 25.25 24.96 25.13 459,310 -0.06(-0.22%)
Jan 26, 2015 24.59 25.18 24.50 25.18 933,775 +0.59(+2.41%)
Jan 23, 2015 24.84 25.06 24.59 24.59 759,667 -0.19(-0.76%)
Jan 22, 2015 24.46 25.01 24.34 24.78 692,689 +0.45(+1.84%)
Jan 21, 2015 24.11 24.41 23.93 24.33 435,442 +0.20(+0.81%)
Jan 20, 2015 24.62 24.80 23.93 24.13 649,087 -0.41(-1.68%)
Jan 16, 2015 24.16 24.55 24.11 24.55 470,891 +0.31(+1.30%)
Jan 15, 2015 24.33 24.46 24.10 24.23 522,352 -0.06(-0.26%)
Jan 14, 2015 23.80 24.41 23.80 24.30 535,330 +0.34(+1.43%)
Jan 13, 2015 24.09 24.11 23.74 23.95 494,715 -0.07(-0.29%)
Jan 12, 2015 23.86 24.08 23.86 24.02 322,950 +0.17(+0.70%)
Jan 09, 2015 23.83 24.03 23.67 23.86 442,888 -0.02(-0.09%)
Jan 08, 2015 23.85 24.02 23.78 23.88 793,176 +0.04(+0.18%)
Jan 07, 2015 23.31 23.89 23.03 23.84 623,100 +0.59(+2.55%)
Jan 06, 2015 23.06 23.31 23.00 23.24 624,026 +0.29(+1.28%)
Jan 05, 2015 22.64 22.99 22.52 22.95 571,828 +0.23(+1.01%)
Jan 02, 2015 22.47 22.73 22.41 22.72 475,696 +0.38(+1.69%)
Dec 31, 2014 22.82 22.34 22.34 22.34 397,109 -0.41(-1.81%)
Dec 30, 2014 22.70 22.94 22.70 22.75 393,628 +0.02(+0.09%)
Dec 29, 2014 22.89 22.99 22.73 22.73 456,381 -0.02(-0.09%)
Dec 26, 2014 22.70 22.77 22.64 22.75 177,547 +0.14(+0.61%)
Dec 24, 2014 22.60 22.62 22.62 22.62 162,493 +0.08(+0.33%)
Dec 23, 2014 22.66 22.66 22.41 22.54 425,429 -0.03(-0.12%)
Dec 22, 2014 22.14 22.58 22.13 22.57 430,600 +0.46(+2.08%)
Dec 19, 2014 21.88 22.28 21.88 22.11 2,455,221 +0.18(+0.81%)
Dec 18, 2014 21.87 21.93 21.64 21.93 800,291 +0.17(+0.79%)
Dec 17, 2014 21.37 21.79 21.34 21.76 1,007,089 +0.46(+2.16%)
Dec 16, 2014 21.33 21.52 21.12 21.30 517,093 -0.04(-0.19%)
Dec 15, 2014 21.81 21.84 21.29 21.34 661,080 -0.43(-1.99%)
Dec 12, 2014 21.75 21.85 21.68 21.77 4,069,237 -0.48(-2.16%)
Dec 11, 2014 22.16 22.34 22.06 22.25 407,288 +0.19(+0.87%)
Dec 10, 2014 22.04 22.13 21.89 22.06 478,304 +0.00(+0.00%)
Dec 09, 2014 21.70 22.10 21.68 22.06 502,957 +0.23(+1.04%)
Dec 08, 2014 21.81 22.07 21.77 21.83 345,850 +0.01(+0.06%)
Dec 05, 2014 21.79 21.83 21.63 21.82 339,684 +0.01(+0.03%)
Dec 04, 2014 21.67 21.87 21.60 21.81 398,793 +0.07(+0.32%)
Dec 03, 2014 21.79 21.86 21.67 21.75 439,211 +0.01(+0.03%)
Dec 02, 2014 21.75 21.92 21.59 21.74 764,578 +0.01(+0.06%)
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.