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 (%)
Sep 30, 2015 22.08 22.23 21.93 21.93 556,372 -0.02(-0.10%)
Sep 29, 2015 21.78 22.10 21.59 21.95 426,414 +0.22(+1.01%)
Sep 28, 2015 21.88 21.88 21.53 21.73 354,128 -0.20(-0.90%)
Sep 25, 2015 21.88 22.13 21.74 21.93 282,663 +0.12(+0.56%)
Sep 24, 2015 21.99 22.14 21.66 21.81 261,484 -0.25(-1.12%)
Sep 23, 2015 21.89 22.15 21.78 22.05 232,285 +0.23(+1.06%)
Sep 22, 2015 21.96 22.20 21.79 21.82 237,785 -0.34(-1.53%)
Sep 21, 2015 22.12 22.32 22.02 22.16 225,693 +0.14(+0.62%)
Sep 18, 2015 21.70 22.20 21.70 22.02 612,320 +0.08(+0.36%)
Sep 17, 2015 21.62 22.23 21.56 21.94 261,646 +0.30(+1.37%)
Sep 16, 2015 21.47 21.76 21.43 21.65 208,862 +0.22(+1.05%)
Sep 15, 2015 21.21 21.55 21.01 21.42 257,284 +0.25(+1.20%)
Sep 14, 2015 21.23 21.23 21.07 21.17 134,150 +0.01(+0.03%)
Sep 11, 2015 20.60 21.18 20.60 21.16 226,977 +0.51(+2.45%)
Sep 10, 2015 20.53 20.89 20.53 20.66 226,514 +0.07(+0.32%)
Sep 09, 2015 21.16 21.16 20.56 20.59 314,439 -0.43(-2.03%)
Sep 08, 2015 20.91 21.05 20.76 21.02 275,173 +0.35(+1.72%)
Sep 04, 2015 20.90 20.66 20.66 20.66 174,021 -0.46(-2.16%)
Sep 03, 2015 21.22 21.34 21.09 21.12 345,037 +0.04(+0.17%)
Sep 02, 2015 21.11 21.15 20.84 21.08 395,870 +0.20(+0.94%)
Sep 01, 2015 21.03 21.19 20.73 20.89 464,158 -0.49(-2.30%)
Aug 31, 2015 21.77 21.82 21.33 21.38 797,223 -0.38(-1.76%)
Aug 28, 2015 21.95 21.95 21.65 21.76 447,212 -0.16(-0.73%)
Aug 27, 2015 21.74 22.07 21.44 21.92 426,912 +0.38(+1.78%)
Aug 26, 2015 21.39 21.59 20.98 21.54 493,927 +0.54(+2.55%)
Aug 25, 2015 22.15 22.15 20.98 21.00 643,303 -0.62(-2.88%)
Aug 24, 2015 22.18 22.43 21.60 21.62 588,849 -1.22(-5.35%)
Aug 21, 2015 22.88 23.19 22.87 22.85 463,981 -0.39(-1.68%)
Aug 20, 2015 23.33 23.43 23.17 23.24 294,611 -0.21(-0.89%)
Aug 19, 2015 23.45 23.52 23.22 23.45 364,271 -0.15(-0.64%)
Aug 18, 2015 23.61 23.62 23.45 23.60 360,366 -0.04(-0.15%)
Aug 17, 2015 23.51 23.64 23.29 23.64 377,511 +0.13(+0.55%)
Aug 14, 2015 23.29 23.52 23.16 23.51 303,635 +0.14(+0.59%)
Aug 13, 2015 23.22 23.54 22.99 23.37 661,786 +0.12(+0.50%)
Aug 12, 2015 23.14 23.27 22.90 23.25 667,486 +0.04(+0.19%)
Aug 11, 2015 22.85 23.32 22.82 23.21 711,864 +0.30(+1.33%)
Aug 10, 2015 23.25 23.25 22.78 22.91 520,689 -0.17(-0.75%)
Aug 07, 2015 22.86 23.13 22.67 23.08 329,757 +0.10(+0.44%)
Aug 06, 2015 22.92 23.01 22.54 22.98 514,745 +0.04(+0.19%)
Aug 05, 2015 23.13 23.14 22.75 22.93 554,818 -0.10(-0.44%)
Aug 04, 2015 23.25 23.38 23.01 23.04 434,459 -0.26(-1.12%)
Aug 03, 2015 23.17 23.30 23.01 23.30 436,771 +0.16(+0.69%)
Jul 31, 2015 22.96 23.28 22.88 23.14 403,759 +0.35(+1.52%)
Jul 30, 2015 22.81 22.98 22.64 22.79 271,963 -0.10(-0.44%)
Jul 29, 2015 22.70 23.11 22.25 22.89 890,204 +0.09(+0.41%)
Jul 28, 2015 22.76 22.84 22.57 22.80 504,225 +0.03(+0.13%)
Jul 27, 2015 22.66 22.85 22.54 22.77 627,997 +0.08(+0.35%)
Jul 24, 2015 22.50 22.80 22.49 22.69 453,716 +0.04(+0.19%)
Jul 23, 2015 22.97 22.97 22.53 22.64 464,415 -0.31(-1.36%)
Jul 22, 2015 22.78 23.01 22.78 22.96 755,567 +0.15(+0.67%)
Jul 21, 2015 22.86 22.99 22.79 22.80 1,036,689 -0.05(-0.22%)
Jul 20, 2015 22.74 22.88 22.64 22.85 274,148 +0.07(+0.32%)
Jul 17, 2015 22.78 22.98 22.70 22.78 323,284 -0.05(-0.22%)
Jul 16, 2015 22.60 22.88 22.60 22.83 293,006 +0.35(+1.54%)
Jul 15, 2015 22.53 22.67 22.36 22.49 470,102 -0.09(-0.42%)
Jul 14, 2015 22.60 22.72 22.46 22.58 360,718 +0.00(+0.00%)
Jul 13, 2015 22.74 22.87 22.48 22.58 348,759 +0.04(+0.16%)
Jul 10, 2015 22.30 22.65 22.17 22.54 555,222 +0.27(+1.23%)
Jul 09, 2015 22.58 22.60 22.26 22.27 429,061 -0.16(-0.71%)
Jul 08, 2015 22.24 22.60 22.18 22.43 615,787 +0.00(+0.00%)
Jul 07, 2015 22.17 22.60 22.17 22.43 966,901 +0.36(+1.64%)
Jul 06, 2015 21.78 22.08 21.75 22.07 931,108 +0.28(+1.30%)
Jul 02, 2015 21.83 21.78 21.78 21.78 779,573 +0.34(+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.