Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 22.09 22.43 21.65 22.18 784,595 -0.33(-1.47%)
Apr 29, 2015 22.96 23.07 22.46 22.51 322,321 -0.65(-2.79%)
Apr 28, 2015 23.22 23.30 23.07 23.15 298,574 -0.13(-0.55%)
Apr 27, 2015 23.45 23.59 23.16 23.28 452,366 -0.09(-0.40%)
Apr 24, 2015 23.25 23.45 23.12 23.37 598,879 +0.12(+0.52%)
Apr 23, 2015 23.31 23.48 23.22 23.25 204,395 -0.11(-0.46%)
Apr 22, 2015 23.43 23.58 23.30 23.36 435,407 -0.01(-0.06%)
Apr 21, 2015 23.47 23.63 23.29 23.37 497,136 +0.00(+0.00%)
Apr 20, 2015 23.37 23.49 23.27 23.37 619,470 +0.07(+0.31%)
Apr 17, 2015 23.40 23.62 23.23 23.30 750,094 -0.23(-0.98%)
Apr 16, 2015 23.51 23.73 23.36 23.53 320,100 -0.05(-0.21%)
Apr 15, 2015 23.78 23.86 23.55 23.58 669,963 -0.17(-0.72%)
Apr 14, 2015 23.84 24.01 23.71 23.75 487,887 -0.01(-0.06%)
Apr 13, 2015 24.00 24.05 23.77 23.77 408,631 -0.25(-1.05%)
Apr 10, 2015 24.31 24.46 24.00 24.02 383,018 -0.10(-0.42%)
Apr 09, 2015 24.64 24.64 24.01 24.12 347,399 -0.57(-2.30%)
Apr 08, 2015 24.82 24.87 24.65 24.69 304,000 -0.04(-0.17%)
Apr 07, 2015 25.12 25.12 24.70 24.73 271,885 -0.42(-1.66%)
Apr 06, 2015 25.03 25.38 25.03 25.15 409,136 +0.12(+0.49%)
Apr 02, 2015 24.94 25.02 25.02 25.02 889,578 +0.09(+0.35%)
Apr 01, 2015 24.98 25.15 24.66 24.94 367,350 -0.09(-0.37%)
Mar 31, 2015 25.12 25.25 24.87 25.03 322,943 -0.17(-0.66%)
Mar 30, 2015 24.80 25.21 24.67 25.20 405,688 +0.52(+2.12%)
Mar 27, 2015 24.66 24.78 24.54 24.67 413,219 +0.11(+0.47%)
Mar 26, 2015 24.81 24.91 24.53 24.56 408,360 -0.31(-1.23%)
Mar 25, 2015 25.30 25.34 24.81 24.86 887,454 -0.36(-1.44%)
Mar 24, 2015 25.36 25.36 25.02 25.23 536,997 -0.14(-0.56%)
Mar 23, 2015 25.15 25.42 25.11 25.37 721,041 +0.20(+0.79%)
Mar 20, 2015 24.95 25.55 24.93 25.17 2,046,891 +0.24(+0.97%)
Mar 19, 2015 24.79 25.04 24.76 24.93 464,047 +0.01(+0.03%)
Mar 18, 2015 24.36 25.02 24.20 24.92 337,368 +0.55(+2.25%)
Mar 17, 2015 24.49 24.59 24.22 24.37 593,208 -0.16(-0.64%)
Mar 16, 2015 24.36 24.71 24.36 24.53 295,503 +0.28(+1.15%)
Mar 13, 2015 24.19 24.28 24.02 24.25 237,825 +0.01(+0.06%)
Mar 12, 2015 23.82 24.27 23.79 24.24 416,208 +0.58(+2.44%)
Mar 11, 2015 23.67 23.75 23.50 23.66 433,602 +0.05(+0.21%)
Mar 10, 2015 23.57 23.75 23.52 23.61 299,921 -0.04(-0.18%)
Mar 09, 2015 23.60 23.87 23.55 23.65 238,591 +0.19(+0.79%)
Mar 06, 2015 24.07 24.07 23.46 23.47 695,037 -0.88(-3.60%)
Mar 05, 2015 24.32 24.60 24.27 24.34 303,093 +0.09(+0.38%)
Mar 04, 2015 24.28 24.42 24.13 24.25 400,850 -0.06(-0.26%)
Mar 03, 2015 24.31 24.38 24.06 24.32 656,383 -0.09(-0.38%)
Mar 02, 2015 24.34 24.68 24.31 24.41 835,700 +0.06(+0.26%)
Feb 27, 2015 24.37 24.47 24.21 24.34 1,302,343 -0.08(-0.32%)
Feb 26, 2015 24.69 24.83 24.37 24.42 528,191 -0.31(-1.24%)
Feb 25, 2015 24.87 25.06 24.64 24.73 518,725 -0.08(-0.32%)
Feb 24, 2015 25.27 25.27 24.59 24.81 394,716 -0.53(-2.11%)
Feb 23, 2015 25.08 25.34 24.97 25.34 387,363 +0.21(+0.85%)
Feb 20, 2015 24.79 25.17 24.71 25.13 254,588 +0.25(+1.00%)
Feb 19, 2015 25.25 25.33 24.84 24.88 424,570 -0.49(-1.94%)
Feb 18, 2015 25.39 25.52 24.60 25.37 787,718 +0.05(+0.20%)
Feb 17, 2015 25.31 25.61 25.18 25.32 339,311 +0.04(+0.17%)
Feb 13, 2015 25.52 25.28 25.28 25.28 284,012 -0.27(-1.06%)
Feb 12, 2015 25.17 25.58 25.04 25.55 300,161 +0.48(+1.93%)
Feb 11, 2015 25.16 25.28 24.94 25.06 294,119 -0.08(-0.31%)
Feb 10, 2015 25.12 25.18 24.83 25.14 351,884 +0.10(+0.40%)
Feb 09, 2015 25.21 25.41 25.01 25.04 364,144 -0.21(-0.82%)
Feb 06, 2015 26.18 26.21 25.17 25.25 484,977 -0.98(-3.75%)
Feb 05, 2015 26.00 26.24 25.85 26.23 325,599 +0.27(+1.04%)
Feb 04, 2015 25.79 26.08 25.66 25.96 619,814 +0.10(+0.39%)
Feb 03, 2015 25.58 25.88 25.41 25.86 633,365 +0.29(+1.11%)
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.