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 (%)
Nov 30, 2015 24.25 24.32 23.87 23.94 506,957 -0.24(-0.97%)
Nov 27, 2015 23.89 24.26 23.89 24.18 173,423 +0.25(+1.04%)
Nov 25, 2015 23.84 23.93 23.93 23.93 185,908 +0.09(+0.36%)
Nov 24, 2015 23.77 23.91 23.52 23.84 200,099 -0.11(-0.48%)
Nov 23, 2015 23.90 24.04 23.84 23.95 144,564 +0.02(+0.09%)
Nov 20, 2015 23.74 24.00 23.66 23.93 310,201 +0.36(+1.51%)
Nov 19, 2015 23.55 23.68 23.38 23.58 176,806 +0.07(+0.30%)
Nov 18, 2015 23.13 23.53 23.03 23.51 210,404 +0.44(+1.92%)
Nov 17, 2015 22.88 23.26 22.78 23.06 128,623 +0.14(+0.59%)
Nov 16, 2015 22.68 22.96 22.58 22.93 215,997 +0.24(+1.07%)
Nov 13, 2015 22.94 23.11 22.66 22.68 264,595 -0.29(-1.24%)
Nov 12, 2015 23.21 23.35 22.88 22.97 232,367 -0.32(-1.38%)
Nov 11, 2015 23.13 23.37 22.98 23.29 253,468 +0.29(+1.27%)
Nov 10, 2015 22.76 23.19 22.76 23.00 445,083 +0.20(+0.88%)
Nov 09, 2015 23.56 23.66 22.53 22.80 261,192 -0.53(-2.26%)
Nov 06, 2015 23.48 23.48 23.14 23.33 464,962 -0.46(-1.92%)
Nov 05, 2015 23.49 23.83 23.40 23.78 138,948 +0.26(+1.09%)
Nov 04, 2015 23.79 23.79 23.39 23.53 339,571 -0.08(-0.33%)
Nov 03, 2015 23.75 23.75 23.53 23.61 275,059 -0.26(-1.08%)
Nov 02, 2015 23.41 23.86 23.36 23.86 250,636 +0.39(+1.64%)
Oct 30, 2015 23.85 23.87 23.41 23.48 282,955 -0.32(-1.35%)
Oct 29, 2015 23.67 23.96 23.55 23.80 208,716 -0.01(-0.03%)
Oct 28, 2015 23.46 23.84 23.17 23.80 344,423 +0.34(+1.43%)
Oct 27, 2015 23.44 23.71 23.36 23.47 229,081 +0.00(+0.00%)
Oct 26, 2015 23.36 23.49 23.18 23.47 183,670 +0.14(+0.61%)
Oct 23, 2015 23.43 23.49 23.08 23.33 253,063 -0.07(-0.30%)
Oct 22, 2015 23.15 23.43 23.09 23.40 255,391 +0.38(+1.64%)
Oct 21, 2015 23.23 23.29 22.99 23.02 286,865 -0.20(-0.86%)
Oct 20, 2015 23.21 23.34 23.09 23.22 160,220 -0.10(-0.43%)
Oct 19, 2015 22.86 23.32 22.86 23.32 287,168 +0.41(+1.78%)
Oct 16, 2015 22.87 23.03 22.68 22.91 302,897 +0.09(+0.38%)
Oct 15, 2015 22.44 22.83 22.34 22.83 244,117 +0.41(+1.85%)
Oct 14, 2015 22.68 22.81 22.35 22.41 214,464 -0.25(-1.10%)
Oct 13, 2015 22.86 23.08 22.60 22.66 258,250 -0.31(-1.34%)
Oct 12, 2015 22.81 23.06 22.72 22.97 193,776 +0.21(+0.94%)
Oct 09, 2015 22.71 22.78 22.56 22.76 262,425 +0.09(+0.41%)
Oct 08, 2015 22.51 22.71 22.33 22.66 234,692 +0.19(+0.83%)
Oct 07, 2015 22.08 22.51 22.00 22.48 524,776 +0.41(+1.88%)
Oct 06, 2015 22.14 22.26 21.88 22.06 311,923 -0.09(-0.39%)
Oct 05, 2015 21.88 22.17 21.76 22.15 215,975 +0.39(+1.80%)
Oct 02, 2015 21.49 21.76 21.27 21.76 412,654 +0.17(+0.79%)
Oct 01, 2015 21.54 21.73 21.39 21.59 326,063 +0.12(+0.57%)
Sep 30, 2015 21.61 21.76 21.46 21.46 568,420 -0.02(-0.10%)
Sep 29, 2015 21.32 21.63 21.14 21.49 435,647 +0.21(+1.01%)
Sep 28, 2015 21.42 21.42 21.08 21.27 361,796 -0.19(-0.90%)
Sep 25, 2015 21.41 21.66 21.28 21.46 288,784 +0.12(+0.56%)
Sep 24, 2015 21.53 21.67 21.20 21.34 267,147 -0.24(-1.12%)
Sep 23, 2015 21.42 21.68 21.32 21.58 237,315 +0.23(+1.06%)
Sep 22, 2015 21.49 21.73 21.33 21.36 242,934 -0.33(-1.53%)
Sep 21, 2015 21.65 21.85 21.56 21.69 230,580 +0.13(+0.62%)
Sep 18, 2015 21.24 21.73 21.24 21.56 625,579 +0.08(+0.36%)
Sep 17, 2015 21.17 21.76 21.10 21.48 267,312 +0.29(+1.37%)
Sep 16, 2015 21.02 21.30 20.98 21.19 213,384 +0.22(+1.05%)
Sep 15, 2015 20.76 21.09 20.56 20.97 262,855 +0.25(+1.20%)
Sep 14, 2015 20.78 20.78 20.63 20.72 137,055 +0.01(+0.03%)
Sep 11, 2015 20.16 20.73 20.16 20.71 231,892 +0.50(+2.45%)
Sep 10, 2015 20.10 20.45 20.10 20.22 231,419 +0.06(+0.32%)
Sep 09, 2015 20.71 20.71 20.13 20.15 321,248 -0.42(-2.03%)
Sep 08, 2015 20.47 20.61 20.32 20.57 281,131 +0.35(+1.72%)
Sep 04, 2015 20.46 20.22 20.22 20.22 177,790 -0.45(-2.16%)
Sep 03, 2015 20.77 20.88 20.64 20.67 352,508 +0.04(+0.17%)
Sep 02, 2015 20.66 20.70 20.39 20.64 404,442 +0.19(+0.93%)
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.