Skip to main content

Acadia Realty Trust (NY: AKR )

16.90 +0.20 (+1.20%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 27.85 28.53 27.85 28.29 1,077,129 +0.39(+1.40%)
Jul 28, 2016 27.48 28.05 27.45 27.90 856,039 +0.32(+1.17%)
Jul 27, 2016 28.56 28.56 27.26 27.58 438,542 -0.17(-0.60%)
Jul 26, 2016 27.96 27.99 27.66 27.75 209,690 -0.17(-0.59%)
Jul 25, 2016 27.82 28.01 27.79 27.91 393,948 +0.10(+0.35%)
Jul 22, 2016 27.49 27.90 27.49 27.81 217,981 +0.23(+0.84%)
Jul 21, 2016 27.48 27.60 27.28 27.58 315,886 +0.03(+0.11%)
Jul 20, 2016 27.58 27.58 27.45 27.55 163,987 +0.02(+0.05%)
Jul 19, 2016 27.46 27.58 27.33 27.54 263,460 +0.13(+0.47%)
Jul 18, 2016 27.60 27.60 27.36 27.41 272,806 -0.11(-0.41%)
Jul 15, 2016 27.57 27.61 27.31 27.52 436,483 -0.01(-0.03%)
Jul 14, 2016 27.72 27.76 27.47 27.53 489,467 -0.24(-0.87%)
Jul 13, 2016 27.57 27.78 27.49 27.77 537,099 +0.26(+0.93%)
Jul 12, 2016 27.57 27.66 27.27 27.51 527,827 -0.17(-0.60%)
Jul 11, 2016 27.54 27.76 27.35 27.68 623,529 +0.14(+0.49%)
Jul 08, 2016 27.24 27.59 27.14 27.54 1,003,335 +0.53(+1.95%)
Jul 07, 2016 27.16 27.21 26.79 27.02 690,025 -0.20(-0.75%)
Jul 06, 2016 27.40 27.45 27.12 27.22 468,185 -0.18(-0.66%)
Jul 05, 2016 26.98 27.42 26.93 27.40 529,379 +0.42(+1.56%)
Jul 01, 2016 26.88 26.98 26.98 26.98 644,872 +0.29(+1.10%)
Jun 30, 2016 26.33 26.69 26.03 26.69 827,625 +0.37(+1.40%)
Jun 29, 2016 26.00 26.32 26.00 26.32 644,326 +0.44(+1.71%)
Jun 28, 2016 25.60 25.92 25.36 25.88 879,598 +0.65(+2.56%)
Jun 27, 2016 25.06 25.33 24.92 25.23 553,431 +0.07(+0.27%)
Jun 24, 2016 24.92 25.56 24.73 25.16 1,447,683 -0.30(-1.17%)
Jun 23, 2016 25.62 25.62 25.42 25.46 375,748 -0.03(-0.12%)
Jun 22, 2016 25.53 25.57 25.33 25.49 390,918 -0.04(-0.15%)
Jun 21, 2016 25.49 25.60 25.40 25.53 274,639 +0.10(+0.38%)
Jun 20, 2016 25.59 25.76 25.42 25.43 349,006 +0.01(+0.03%)
Jun 17, 2016 25.43 25.56 25.19 25.42 937,729 -0.14(-0.55%)
Jun 16, 2016 25.33 25.57 25.21 25.56 352,297 +0.16(+0.65%)
Jun 15, 2016 25.23 25.51 25.18 25.40 439,736 +0.19(+0.77%)
Jun 14, 2016 25.38 25.39 25.15 25.21 320,376 -0.20(-0.79%)
Jun 13, 2016 25.52 25.77 25.36 25.41 425,670 -0.06(-0.23%)
Jun 10, 2016 25.36 25.52 25.32 25.47 598,664 -0.04(-0.18%)
Jun 09, 2016 25.53 25.67 25.41 25.51 746,210 -0.08(-0.32%)
Jun 08, 2016 25.36 25.70 25.32 25.59 344,774 +0.19(+0.73%)
Jun 07, 2016 25.23 25.50 25.17 25.41 330,255 +0.13(+0.53%)
Jun 06, 2016 25.38 25.62 25.12 25.27 371,106 -0.14(-0.56%)
Jun 03, 2016 25.60 25.79 25.30 25.42 776,602 -0.02(-0.09%)
Jun 02, 2016 25.15 25.45 25.08 25.44 681,113 +0.18(+0.71%)
Jun 01, 2016 25.24 25.34 25.09 25.26 709,224 -0.02(-0.09%)
May 31, 2016 25.32 25.35 25.10 25.28 972,983 +0.01(+0.03%)
May 27, 2016 25.29 25.27 25.27 25.27 490,372 +0.03(+0.12%)
May 26, 2016 25.21 25.39 25.12 25.24 343,475 +0.08(+0.33%)
May 25, 2016 25.39 25.39 25.02 25.16 426,538 -0.22(-0.88%)
May 24, 2016 25.04 25.49 25.00 25.39 543,044 +0.39(+1.55%)
May 23, 2016 25.16 25.16 24.92 25.00 191,027 -0.14(-0.56%)
May 20, 2016 24.86 25.21 24.77 25.14 423,537 +0.41(+1.66%)
May 19, 2016 24.68 24.82 24.51 24.73 350,620 -0.16(-0.63%)
May 18, 2016 25.27 25.29 24.65 24.89 410,018 -0.43(-1.68%)
May 17, 2016 25.89 25.89 25.05 25.31 532,919 -0.68(-2.61%)
May 16, 2016 25.84 26.11 25.80 25.99 335,074 +0.17(+0.66%)
May 13, 2016 26.01 26.05 25.65 25.82 292,372 -0.26(-1.00%)
May 12, 2016 26.15 26.20 25.91 26.08 538,495 +0.00(+0.00%)
May 11, 2016 26.53 26.53 25.86 26.08 560,429 -0.51(-1.91%)
May 10, 2016 26.83 26.83 26.49 26.59 289,811 -0.07(-0.25%)
May 09, 2016 26.62 26.76 26.50 26.65 513,621 +0.17(+0.65%)
May 06, 2016 26.25 26.49 26.09 26.48 534,601 +0.19(+0.71%)
May 05, 2016 25.92 26.31 25.80 26.30 2,089,475 +0.33(+1.26%)
May 04, 2016 25.50 26.02 25.39 25.97 418,772 +0.41(+1.61%)
May 03, 2016 25.62 25.78 25.33 25.56 272,896 -0.10(-0.41%)
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.