Skip to main content

Acadia Realty Trust (NY: AKR )

16.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 20.00 20.03 20.03 20.03 417,886 +0.03(+0.14%)
Aug 28, 2014 20.01 20.08 19.92 20.01 194,121 -0.03(-0.17%)
Aug 27, 2014 20.03 20.11 19.94 20.04 144,630 +0.00(+0.00%)
Aug 26, 2014 19.97 20.08 19.94 20.04 227,546 +0.13(+0.66%)
Aug 25, 2014 20.20 20.20 19.85 19.91 269,405 -0.17(-0.83%)
Aug 22, 2014 20.28 20.28 20.04 20.08 179,137 -0.21(-1.03%)
Aug 21, 2014 20.28 20.41 20.26 20.28 179,525 -0.02(-0.10%)
Aug 20, 2014 20.19 20.38 20.08 20.31 260,443 +0.02(+0.10%)
Aug 19, 2014 20.13 20.33 20.12 20.28 279,289 +0.13(+0.66%)
Aug 18, 2014 20.08 20.16 19.92 20.15 194,988 +0.17(+0.83%)
Aug 15, 2014 20.14 20.16 19.87 19.99 456,428 -0.01(-0.07%)
Aug 14, 2014 19.97 19.97 19.87 20.00 223,983 +0.03(+0.17%)
Aug 13, 2014 19.74 19.97 19.71 19.97 467,216 +0.33(+1.66%)
Aug 12, 2014 19.77 19.85 19.62 19.64 465,976 -0.15(-0.74%)
Aug 11, 2014 19.64 19.90 19.64 19.78 330,442 +0.17(+0.85%)
Aug 08, 2014 19.65 19.76 19.60 19.62 658,353 -0.04(-0.21%)
Aug 07, 2014 19.65 19.79 19.60 19.66 327,259 +0.01(+0.07%)
Aug 06, 2014 19.55 19.74 19.55 19.65 420,171 +0.04(+0.21%)
Aug 05, 2014 19.64 19.79 19.55 19.60 262,107 -0.12(-0.60%)
Aug 04, 2014 19.77 19.77 19.49 19.72 364,400 +0.04(+0.21%)
Aug 01, 2014 19.63 19.73 19.51 19.68 337,481 +0.06(+0.28%)
Jul 31, 2014 19.61 19.76 19.61 19.62 355,753 -0.17(-0.88%)
Jul 30, 2014 19.82 19.95 19.65 19.80 389,686 -0.10(-0.49%)
Jul 29, 2014 19.89 20.02 19.71 19.90 277,602 +0.03(+0.18%)
Jul 28, 2014 19.67 19.89 19.58 19.86 223,436 +0.19(+0.99%)
Jul 25, 2014 19.79 19.92 19.65 19.67 383,182 -0.25(-1.26%)
Jul 24, 2014 20.08 20.11 19.87 19.92 234,746 -0.15(-0.76%)
Jul 23, 2014 19.93 20.07 19.92 20.07 156,488 +0.13(+0.63%)
Jul 22, 2014 19.98 20.06 19.91 19.94 259,781 +0.06(+0.31%)
Jul 21, 2014 19.88 19.93 19.77 19.88 254,795 -0.09(-0.45%)
Jul 18, 2014 19.65 19.98 19.65 19.97 298,899 +0.26(+1.34%)
Jul 17, 2014 19.62 19.76 19.62 19.71 242,686 -0.05(-0.25%)
Jul 16, 2014 19.90 19.90 19.67 19.76 212,765 -0.03(-0.18%)
Jul 15, 2014 19.80 19.92 19.70 19.79 327,063 -0.01(-0.07%)
Jul 14, 2014 19.80 19.82 19.65 19.81 261,719 +0.14(+0.71%)
Jul 11, 2014 19.69 19.75 19.53 19.67 213,440 -0.02(-0.11%)
Jul 10, 2014 19.40 19.74 19.40 19.69 278,529 +0.06(+0.32%)
Jul 09, 2014 19.76 19.76 19.55 19.62 186,850 -0.09(-0.46%)
Jul 08, 2014 19.60 19.71 19.52 19.71 316,354 +0.12(+0.60%)
Jul 07, 2014 19.58 19.66 19.55 19.60 257,462 -0.05(-0.25%)
Jul 03, 2014 19.64 19.65 19.65 19.65 336,611 -0.01(-0.07%)
Jul 02, 2014 19.71 19.77 19.60 19.66 276,186 -0.08(-0.39%)
Jul 01, 2014 19.54 19.85 19.52 19.74 528,611 +0.21(+1.07%)
Jun 30, 2014 19.79 19.86 19.46 19.53 676,788 -0.33(-1.65%)
Jun 27, 2014 19.46 19.85 19.42 19.85 839,089 +0.27(+1.38%)
Jun 26, 2014 19.70 19.73 19.48 19.58 288,154 -0.09(-0.46%)
Jun 25, 2014 19.53 19.72 19.53 19.67 554,173 +0.09(+0.46%)
Jun 24, 2014 19.57 19.62 19.45 19.58 367,425 -0.03(-0.14%)
Jun 23, 2014 19.56 19.71 19.49 19.61 539,274 +0.01(+0.07%)
Jun 20, 2014 19.61 19.66 19.34 19.60 968,158 +0.00(+0.00%)
Jun 19, 2014 19.40 19.60 19.29 19.60 289,705 +0.20(+1.03%)
Jun 18, 2014 19.14 19.43 19.09 19.40 299,102 +0.26(+1.33%)
Jun 17, 2014 19.07 19.18 19.02 19.14 352,342 +0.01(+0.07%)
Jun 16, 2014 19.22 19.31 19.09 19.13 255,187 -0.11(-0.57%)
Jun 13, 2014 19.11 19.26 18.82 19.24 385,461 +0.20(+1.05%)
Jun 12, 2014 19.09 19.10 18.90 19.04 459,145 -0.03(-0.18%)
Jun 11, 2014 19.00 19.07 18.80 19.07 387,412 +0.02(+0.11%)
Jun 10, 2014 19.22 19.33 18.98 19.05 223,226 -0.48(-2.44%)
Jun 06, 2014 19.71 19.71 19.47 19.53 427,977 -0.03(-0.14%)
Jun 05, 2014 19.24 19.65 19.24 19.56 480,780 +0.32(+1.65%)
Jun 04, 2014 19.07 19.27 18.98 19.24 316,175 +0.08(+0.40%)
Jun 03, 2014 19.07 19.22 18.99 19.16 380,100 +0.00(+0.00%)
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.