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 (%)
Sep 30, 2016 27.11 27.17 26.71 26.83 494,106 -0.10(-0.36%)
Sep 29, 2016 27.16 27.20 26.78 26.93 422,983 -0.33(-1.22%)
Sep 28, 2016 27.18 27.27 27.00 27.26 364,054 +0.21(+0.77%)
Sep 27, 2016 27.50 27.61 27.03 27.05 444,214 -0.36(-1.31%)
Sep 26, 2016 27.23 27.49 27.23 27.42 514,482 +0.13(+0.49%)
Sep 23, 2016 27.06 27.39 26.86 27.28 826,996 +0.10(+0.35%)
Sep 22, 2016 26.78 27.19 26.72 27.19 541,964 +0.65(+2.47%)
Sep 21, 2016 26.30 26.53 25.96 26.53 1,021,600 +0.24(+0.89%)
Sep 20, 2016 26.49 26.55 26.29 26.30 881,888 -0.06(-0.22%)
Sep 19, 2016 26.13 26.39 26.05 26.36 561,889 +0.25(+0.96%)
Sep 16, 2016 25.92 26.15 25.77 26.11 2,169,909 +0.18(+0.71%)
Sep 15, 2016 25.83 26.05 25.67 25.92 432,046 +0.09(+0.34%)
Sep 14, 2016 25.98 26.01 25.73 25.83 337,930 -0.04(-0.14%)
Sep 13, 2016 26.55 26.57 25.79 25.87 644,975 -0.82(-3.06%)
Sep 12, 2016 26.52 26.78 26.39 26.69 786,175 +0.15(+0.55%)
Sep 09, 2016 26.92 26.92 26.28 26.54 1,633,462 -0.79(-2.91%)
Sep 08, 2016 27.42 27.49 27.21 27.33 423,381 -0.24(-0.85%)
Sep 07, 2016 27.47 27.58 27.33 27.57 648,849 +0.07(+0.24%)
Sep 06, 2016 27.26 27.50 27.00 27.50 817,346 +0.30(+1.11%)
Sep 02, 2016 26.97 27.20 27.20 27.20 627,695 +0.32(+1.18%)
Sep 01, 2016 27.17 27.22 26.74 26.89 800,452 -0.28(-1.03%)
Aug 31, 2016 26.93 27.24 26.33 27.17 2,374,734 +0.18(+0.68%)
Aug 30, 2016 27.01 27.14 26.72 26.98 742,235 -0.04(-0.14%)
Aug 29, 2016 26.99 27.19 26.90 27.02 522,656 +0.10(+0.36%)
Aug 26, 2016 27.07 27.30 26.69 26.92 857,207 -0.07(-0.24%)
Aug 25, 2016 26.88 27.16 26.85 26.99 730,821 +0.16(+0.60%)
Aug 24, 2016 26.73 26.83 26.50 26.83 607,017 +0.07(+0.28%)
Aug 23, 2016 26.83 26.91 26.62 26.75 798,480 +0.05(+0.19%)
Aug 22, 2016 26.55 26.75 26.47 26.70 455,930 +0.22(+0.83%)
Aug 19, 2016 26.61 26.64 26.42 26.48 931,890 -0.18(-0.66%)
Aug 18, 2016 26.41 26.67 26.31 26.66 817,781 +0.28(+1.06%)
Aug 17, 2016 26.42 26.42 26.08 26.38 885,588 +0.06(+0.22%)
Aug 16, 2016 26.47 26.53 26.11 26.32 765,468 -0.24(-0.91%)
Aug 15, 2016 26.81 26.94 26.55 26.56 839,380 -0.24(-0.88%)
Aug 12, 2016 26.89 27.09 26.73 26.80 856,501 +0.03(+0.11%)
Aug 11, 2016 26.50 27.08 26.50 26.77 2,340,948 -0.36(-1.33%)
Aug 10, 2016 27.00 27.19 26.86 27.13 1,549,703 +0.24(+0.88%)
Aug 09, 2016 26.53 27.00 26.22 26.89 5,510,340 +0.22(+0.83%)
Aug 08, 2016 26.87 27.06 26.64 26.67 492,307 -0.24(-0.90%)
Aug 05, 2016 27.00 27.12 26.85 26.92 350,721 +0.00(+0.00%)
Aug 04, 2016 27.14 27.14 26.84 26.92 304,549 -0.07(-0.25%)
Aug 03, 2016 27.22 27.22 26.82 26.98 305,146 -0.21(-0.76%)
Aug 02, 2016 27.61 27.75 27.14 27.19 542,638 -0.53(-1.91%)
Aug 01, 2016 27.62 27.78 27.55 27.72 599,124 +0.02(+0.08%)
Jul 29, 2016 27.26 27.93 27.26 27.69 1,100,453 +0.38(+1.40%)
Jul 28, 2016 26.90 27.46 26.86 27.31 874,576 +0.32(+1.17%)
Jul 27, 2016 27.95 27.95 26.68 27.00 448,038 -0.16(-0.60%)
Jul 26, 2016 27.37 27.40 27.08 27.16 214,231 -0.16(-0.59%)
Jul 25, 2016 27.23 27.42 27.20 27.32 402,478 +0.10(+0.35%)
Jul 22, 2016 26.91 27.31 26.91 27.22 222,701 +0.23(+0.84%)
Jul 21, 2016 26.90 27.02 26.70 27.00 322,726 +0.03(+0.11%)
Jul 20, 2016 27.00 27.00 26.87 26.97 167,538 +0.01(+0.05%)
Jul 19, 2016 26.88 27.00 26.75 26.95 269,165 +0.12(+0.47%)
Jul 18, 2016 27.01 27.01 26.78 26.83 278,714 -0.11(-0.41%)
Jul 15, 2016 26.98 27.03 26.73 26.94 445,934 -0.01(-0.03%)
Jul 14, 2016 27.13 27.17 26.89 26.94 500,066 -0.24(-0.87%)
Jul 13, 2016 26.99 27.19 26.91 27.18 548,729 +0.25(+0.93%)
Jul 12, 2016 26.98 27.07 26.69 26.93 539,256 -0.16(-0.60%)
Jul 11, 2016 26.96 27.18 26.77 27.09 637,031 +0.13(+0.49%)
Jul 08, 2016 26.67 27.00 26.57 26.96 1,025,061 +0.51(+1.95%)
Jul 07, 2016 26.58 26.64 26.22 26.44 704,966 -0.20(-0.75%)
Jul 06, 2016 26.82 26.87 26.55 26.64 478,323 -0.18(-0.66%)
Jul 05, 2016 26.41 26.83 26.36 26.82 540,842 +0.41(+1.56%)
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.