Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 21.31 21.35 20.88 20.93 814,486 -0.38(-1.76%)
Aug 28, 2015 21.48 21.48 21.19 21.30 456,896 -0.16(-0.73%)
Aug 27, 2015 21.28 21.61 20.98 21.46 436,156 +0.38(+1.78%)
Aug 26, 2015 20.93 21.14 20.54 21.08 504,623 +0.52(+2.55%)
Aug 25, 2015 21.68 21.68 20.54 20.56 657,233 -0.61(-2.88%)
Aug 24, 2015 21.71 21.96 21.14 21.17 601,600 -1.20(-5.35%)
Aug 21, 2015 22.39 22.70 22.38 22.36 474,028 -0.38(-1.68%)
Aug 20, 2015 22.84 22.94 22.67 22.75 300,990 -0.21(-0.89%)
Aug 19, 2015 22.96 23.02 22.73 22.95 372,158 -0.15(-0.64%)
Aug 18, 2015 23.11 23.12 22.96 23.10 368,169 -0.04(-0.15%)
Aug 17, 2015 23.01 23.13 22.80 23.13 385,686 +0.13(+0.55%)
Aug 14, 2015 22.80 23.02 22.67 23.01 310,210 +0.13(+0.59%)
Aug 13, 2015 22.73 23.04 22.50 22.87 676,116 +0.11(+0.50%)
Aug 12, 2015 22.65 22.78 22.41 22.76 681,940 +0.04(+0.19%)
Aug 11, 2015 22.36 22.82 22.33 22.72 727,278 +0.30(+1.33%)
Aug 10, 2015 22.75 22.75 22.30 22.42 531,963 -0.17(-0.75%)
Aug 07, 2015 22.38 22.64 22.19 22.59 336,897 +0.10(+0.44%)
Aug 06, 2015 22.43 22.53 22.06 22.49 525,891 +0.04(+0.19%)
Aug 05, 2015 22.64 22.65 22.27 22.45 566,832 -0.10(-0.44%)
Aug 04, 2015 22.76 22.88 22.52 22.55 443,866 -0.25(-1.12%)
Aug 03, 2015 22.67 22.81 22.53 22.80 446,229 +0.16(+0.69%)
Jul 31, 2015 22.48 22.79 22.39 22.65 412,502 +0.34(+1.52%)
Jul 30, 2015 22.33 22.49 22.16 22.31 277,852 -0.10(-0.44%)
Jul 29, 2015 22.22 22.62 21.78 22.41 909,480 +0.09(+0.41%)
Jul 28, 2015 22.28 22.36 22.09 22.31 515,143 +0.03(+0.13%)
Jul 27, 2015 22.18 22.37 22.07 22.29 641,596 +0.08(+0.35%)
Jul 24, 2015 22.02 22.32 22.02 22.21 463,540 +0.04(+0.19%)
Jul 23, 2015 22.48 22.48 22.05 22.16 474,472 -0.30(-1.36%)
Jul 22, 2015 22.30 22.52 22.30 22.47 771,928 +0.15(+0.67%)
Jul 21, 2015 22.38 22.50 22.30 22.32 1,059,137 -0.05(-0.22%)
Jul 20, 2015 22.26 22.39 22.16 22.37 280,085 +0.07(+0.32%)
Jul 17, 2015 22.30 22.50 22.21 22.30 330,284 -0.05(-0.22%)
Jul 16, 2015 22.12 22.40 22.12 22.35 299,351 +0.34(+1.54%)
Jul 15, 2015 22.05 22.19 21.89 22.01 480,281 -0.09(-0.42%)
Jul 14, 2015 22.12 22.24 21.99 22.10 368,529 +0.00(+0.00%)
Jul 13, 2015 22.26 22.38 22.00 22.10 356,311 +0.04(+0.16%)
Jul 10, 2015 21.83 22.17 21.70 22.07 567,245 +0.27(+1.23%)
Jul 09, 2015 22.10 22.12 21.79 21.80 438,352 -0.16(-0.71%)
Jul 08, 2015 21.77 22.12 21.71 21.95 629,121 +0.00(+0.00%)
Jul 07, 2015 21.70 22.12 21.70 21.95 987,838 +0.35(+1.64%)
Jul 06, 2015 21.32 21.61 21.29 21.60 951,270 +0.28(+1.30%)
Jul 02, 2015 21.36 21.32 21.32 21.32 796,454 +0.33(+1.59%)
Jul 01, 2015 20.68 21.00 20.59 20.99 585,367 +0.38(+1.82%)
Jun 30, 2015 20.79 20.81 20.57 20.61 507,783 -0.05(-0.24%)
Jun 29, 2015 21.02 21.23 20.65 20.66 520,789 -0.42(-2.01%)
Jun 26, 2015 20.95 21.14 20.81 21.09 775,135 +0.16(+0.78%)
Jun 25, 2015 21.11 21.14 20.91 20.93 363,396 -0.20(-0.96%)
Jun 24, 2015 21.35 21.47 21.11 21.13 373,488 -0.20(-0.92%)
Jun 23, 2015 21.52 21.55 21.25 21.33 553,652 -0.28(-1.30%)
Jun 22, 2015 21.76 21.82 21.57 21.61 560,575 -0.06(-0.26%)
Jun 19, 2015 21.76 21.82 21.50 21.66 1,719,966 -0.03(-0.13%)
Jun 18, 2015 21.45 21.78 21.45 21.69 504,944 +0.33(+1.55%)
Jun 17, 2015 21.46 21.48 21.22 21.36 749,419 -0.06(-0.26%)
Jun 16, 2015 21.32 21.45 21.18 21.42 344,980 +0.14(+0.66%)
Jun 15, 2015 21.40 21.41 21.21 21.28 352,042 -0.20(-0.92%)
Jun 12, 2015 21.39 21.47 21.35 21.47 432,298 +0.06(+0.26%)
Jun 11, 2015 21.40 21.51 21.37 21.42 288,979 +0.11(+0.53%)
Jun 10, 2015 21.12 21.49 21.08 21.30 329,802 +0.19(+0.90%)
Jun 09, 2015 21.26 21.34 21.03 21.12 260,760 -0.19(-0.89%)
Jun 08, 2015 21.33 21.38 21.20 21.30 235,435 +0.00(+0.00%)
Jun 05, 2015 21.33 21.42 20.95 21.30 322,146 -0.18(-0.82%)
Jun 04, 2015 21.58 21.71 21.48 21.48 729,222 -0.16(-0.75%)
Jun 03, 2015 21.95 22.08 21.56 21.64 599,812 -0.34(-1.53%)
Jun 02, 2015 21.97 22.01 21.76 21.98 341,420 -0.11(-0.48%)
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.