Skip to main content

Acadia Realty Trust (NY: AKR )

22.68 -0.07 (-0.31%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 18.57 18.68 18.53 18.62 470,208 +0.09(+0.51%)
May 29, 2014 18.64 18.64 18.47 18.53 695,713 -0.06(-0.33%)
May 28, 2014 18.75 18.78 18.55 18.59 468,104 -0.18(-0.94%)
May 27, 2014 18.62 18.77 18.51 18.76 362,688 +0.23(+1.24%)
May 23, 2014 18.32 18.53 18.53 18.53 340,916 +0.13(+0.73%)
May 22, 2014 18.31 18.43 18.27 18.40 105,124 +0.06(+0.33%)
May 21, 2014 18.41 18.49 18.24 18.34 314,877 -0.05(-0.26%)
May 20, 2014 18.46 18.58 18.25 18.39 337,854 -0.14(-0.76%)
May 19, 2014 18.61 18.62 18.40 18.53 220,724 -0.10(-0.54%)
May 16, 2014 18.20 18.63 18.15 18.63 327,374 +0.38(+2.07%)
May 15, 2014 18.28 18.40 18.17 18.25 475,997 -0.14(-0.77%)
May 14, 2014 18.60 18.66 18.38 18.39 587,756 -0.26(-1.38%)
May 13, 2014 18.88 19.11 18.64 18.65 1,017,498 -0.22(-1.14%)
May 12, 2014 18.74 18.90 18.62 18.86 1,274,698 +0.14(+0.76%)
May 09, 2014 18.41 18.79 18.41 18.72 823,988 +0.25(+1.35%)
May 08, 2014 18.53 18.65 18.37 18.47 646,910 -0.01(-0.04%)
May 07, 2014 18.32 18.49 18.22 18.48 522,190 +0.29(+1.60%)
May 06, 2014 18.22 18.31 18.10 18.19 403,529 -0.09(-0.48%)
May 05, 2014 18.29 18.34 18.09 18.28 296,184 -0.06(-0.33%)
May 02, 2014 18.35 18.51 18.18 18.34 311,286 -0.01(-0.07%)
May 01, 2014 18.24 18.38 18.01 18.35 677,759 +0.04(+0.22%)
Apr 30, 2014 18.24 18.37 18.08 18.31 309,580 +0.07(+0.41%)
Apr 29, 2014 18.32 18.44 18.18 18.24 261,076 +0.01(+0.04%)
Apr 28, 2014 18.19 18.28 18.03 18.23 260,797 +0.11(+0.60%)
Apr 25, 2014 18.11 18.18 17.99 18.12 329,181 -0.02(-0.11%)
Apr 24, 2014 18.12 18.20 18.05 18.14 193,695 +0.11(+0.64%)
Apr 23, 2014 18.17 18.22 17.98 18.03 722,048 -0.20(-1.07%)
Apr 22, 2014 18.12 18.23 17.93 18.22 303,193 +0.14(+0.75%)
Apr 21, 2014 18.29 18.34 18.03 18.09 463,332 -0.16(-0.89%)
Apr 17, 2014 18.04 18.25 18.25 18.25 352,473 +0.16(+0.86%)
Apr 16, 2014 17.78 18.11 17.64 18.10 752,559 +0.41(+2.33%)
Apr 15, 2014 17.80 17.89 17.66 17.68 979,293 +0.00(+0.00%)
Apr 14, 2014 17.68 17.76 17.59 17.68 645,500 +0.14(+0.81%)
Apr 11, 2014 17.62 17.74 17.54 17.54 811,584 -0.20(-1.10%)
Apr 10, 2014 18.03 18.12 17.68 17.74 563,332 -0.26(-1.43%)
Apr 09, 2014 18.03 18.16 17.91 17.99 472,443 -0.03(-0.15%)
Apr 08, 2014 17.97 18.05 17.87 18.02 425,743 +0.08(+0.45%)
Apr 07, 2014 17.73 17.96 17.60 17.94 423,600 +0.18(+1.03%)
Apr 04, 2014 18.05 18.08 17.74 17.76 496,640 -0.18(-1.02%)
Apr 03, 2014 18.09 18.18 17.88 17.94 504,022 -0.12(-0.67%)
Apr 02, 2014 17.91 18.07 17.77 18.06 510,610 +0.13(+0.75%)
Apr 01, 2014 17.89 17.93 17.70 17.93 382,126 +0.12(+0.68%)
Mar 31, 2014 17.72 17.86 17.49 17.80 630,325 +0.14(+0.80%)
Mar 28, 2014 17.58 17.82 17.58 17.66 334,034 +0.09(+0.50%)
Mar 27, 2014 17.44 17.60 17.33 17.58 238,649 +0.17(+0.97%)
Mar 26, 2014 17.67 17.69 17.34 17.41 464,919 -0.21(-1.18%)
Mar 25, 2014 17.61 17.75 17.52 17.61 261,864 +0.11(+0.65%)
Mar 24, 2014 17.61 17.61 17.36 17.50 228,213 -0.09(-0.53%)
Mar 21, 2014 17.47 17.62 17.46 17.59 667,119 +0.19(+1.08%)
Mar 20, 2014 17.27 17.43 17.18 17.41 298,459 +0.05(+0.31%)
Mar 19, 2014 17.69 17.82 17.28 17.35 295,865 -0.34(-1.93%)
Mar 18, 2014 17.67 17.74 17.54 17.69 386,375 +0.09(+0.49%)
Mar 17, 2014 17.65 17.75 17.54 17.61 247,569 +0.06(+0.34%)
Mar 14, 2014 17.45 17.64 17.45 17.55 221,105 +0.03(+0.15%)
Mar 13, 2014 17.62 17.68 17.46 17.52 225,603 -0.09(-0.49%)
Mar 12, 2014 17.44 17.63 17.44 17.61 317,301 +0.16(+0.92%)
Mar 11, 2014 17.36 17.57 17.25 17.45 245,013 +0.04(+0.23%)
Mar 10, 2014 17.54 17.60 17.32 17.41 188,584 -0.11(-0.65%)
Mar 07, 2014 17.88 17.88 17.40 17.52 442,199 -0.31(-1.73%)
Mar 06, 2014 17.88 17.88 17.66 17.83 664,312 +0.00(+0.00%)
Mar 05, 2014 17.94 18.06 17.71 17.83 463,572 -0.14(-0.78%)
Mar 04, 2014 17.79 18.10 17.75 17.97 724,060 +0.35(+2.01%)
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.