Skip to main content

Acadia Realty Trust (NY: AKR )

22.57 -0.18 (-0.77%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 20.59 20.74 20.29 20.44 474,209 -0.48(-2.30%)
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%)
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.