Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 22.60 22.60 21.90 22.07 830,690 -0.49(-2.16%)
Nov 29, 2017 22.28 22.69 22.28 22.55 368,665 +0.23(+1.02%)
Nov 28, 2017 22.12 22.33 22.06 22.33 610,214 +0.12(+0.53%)
Nov 27, 2017 22.63 22.63 22.18 22.21 409,988 -0.26(-1.16%)
Nov 24, 2017 22.59 22.65 22.43 22.47 171,399 -0.01(-0.03%)
Nov 22, 2017 22.37 22.70 22.37 22.48 574,060 +0.06(+0.25%)
Nov 21, 2017 22.49 22.76 22.28 22.42 682,786 -0.02(-0.11%)
Nov 20, 2017 22.59 22.76 22.41 22.44 1,121,626 -0.50(-2.16%)
Nov 17, 2017 22.89 23.21 22.88 22.94 642,458 -0.01(-0.03%)
Nov 16, 2017 22.81 22.96 22.72 22.95 779,488 +0.06(+0.24%)
Nov 15, 2017 22.92 23.07 22.75 22.89 618,899 -0.04(-0.17%)
Nov 14, 2017 22.82 23.04 22.63 22.93 969,438 +0.02(+0.10%)
Nov 13, 2017 23.13 23.25 22.33 22.91 1,184,632 -0.10(-0.44%)
Nov 10, 2017 22.87 23.36 22.81 23.01 647,263 -0.02(-0.10%)
Nov 09, 2017 22.49 23.26 22.49 23.04 592,681 +0.44(+1.95%)
Nov 08, 2017 22.48 22.83 22.41 22.59 576,685 +0.13(+0.60%)
Nov 07, 2017 21.95 22.68 21.92 22.46 815,658 +0.50(+2.29%)
Nov 06, 2017 21.56 22.16 21.53 21.96 894,938 +0.40(+1.86%)
Nov 03, 2017 22.30 22.34 21.37 21.56 1,529,944 -1.33(-5.81%)
Nov 02, 2017 22.48 22.96 22.48 22.89 604,768 +0.39(+1.71%)
Nov 01, 2017 22.28 22.56 22.11 22.50 575,869 +0.34(+1.53%)
Oct 31, 2017 22.37 22.37 21.89 22.16 492,158 -0.17(-0.74%)
Oct 30, 2017 22.36 22.60 22.22 22.33 353,554 -0.15(-0.67%)
Oct 27, 2017 22.42 22.63 22.21 22.48 467,589 +0.01(+0.03%)
Oct 26, 2017 22.88 22.88 22.22 22.47 514,215 -0.23(-1.01%)
Oct 25, 2017 22.99 23.07 22.40 22.70 715,964 -0.30(-1.30%)
Oct 24, 2017 23.18 23.26 22.72 23.00 561,025 -0.22(-0.95%)
Oct 23, 2017 23.18 23.35 23.09 23.22 366,649 +0.05(+0.20%)
Oct 20, 2017 23.78 23.78 23.11 23.17 605,713 -0.54(-2.29%)
Oct 19, 2017 23.94 24.05 23.67 23.71 651,012 -0.24(-0.99%)
Oct 18, 2017 23.92 24.02 23.78 23.95 494,476 +0.04(+0.16%)
Oct 17, 2017 23.79 24.07 23.79 23.91 444,037 +0.09(+0.36%)
Oct 16, 2017 23.91 24.07 23.74 23.82 375,093 -0.16(-0.66%)
Oct 13, 2017 23.90 24.11 23.62 23.98 603,093 +0.17(+0.69%)
Oct 12, 2017 23.63 23.87 23.47 23.81 745,987 +0.14(+0.60%)
Oct 11, 2017 23.70 23.95 23.65 23.67 522,506 -0.01(-0.03%)
Oct 10, 2017 23.50 23.76 23.48 23.68 975,973 +0.32(+1.38%)
Oct 09, 2017 23.35 23.50 23.31 23.36 634,104 +0.06(+0.24%)
Oct 06, 2017 23.39 23.46 23.18 23.30 751,508 -0.20(-0.84%)
Oct 05, 2017 23.38 23.86 23.38 23.50 770,296 +0.17(+0.71%)
Oct 04, 2017 23.01 23.41 22.84 23.33 707,254 +0.31(+1.37%)
Oct 03, 2017 22.49 23.04 22.36 23.02 1,028,407 +0.56(+2.49%)
Oct 02, 2017 22.52 22.67 22.35 22.46 918,518 -0.07(-0.31%)
Sep 29, 2017 22.60 22.78 22.41 22.53 656,305 -0.09(-0.38%)
Sep 28, 2017 22.70 22.75 22.37 22.62 704,732 -0.01(-0.03%)
Sep 27, 2017 22.84 23.04 22.39 22.63 2,116,347 -0.43(-1.86%)
Sep 26, 2017 22.77 23.13 22.77 23.05 503,587 +0.31(+1.37%)
Sep 25, 2017 22.50 22.87 22.50 22.74 503,784 +0.30(+1.36%)
Sep 22, 2017 22.42 22.56 22.33 22.44 491,194 +0.09(+0.42%)
Sep 21, 2017 22.58 22.81 22.34 22.34 549,001 -0.26(-1.14%)
Sep 20, 2017 22.81 22.94 22.58 22.60 571,435 -0.18(-0.79%)
Sep 19, 2017 23.16 23.16 22.73 22.78 949,953 -0.37(-1.62%)
Sep 18, 2017 23.46 23.49 23.06 23.16 1,030,390 -0.36(-1.53%)
Sep 15, 2017 23.31 23.52 23.14 23.52 1,682,369 +0.22(+0.94%)
Sep 14, 2017 22.81 23.30 22.71 23.30 387,195 +0.44(+1.91%)
Sep 13, 2017 22.81 22.89 22.66 22.86 479,052 +0.06(+0.27%)
Sep 12, 2017 22.95 23.32 22.66 22.80 406,120 -0.21(-0.92%)
Sep 11, 2017 22.95 23.13 22.87 23.01 367,329 +0.12(+0.51%)
Sep 08, 2017 22.95 23.07 22.70 22.89 507,340 -0.11(-0.47%)
Sep 07, 2017 22.96 23.09 22.76 23.00 420,891 +0.07(+0.31%)
Sep 06, 2017 22.67 23.13 22.66 22.93 442,767 +0.35(+1.55%)
Sep 05, 2017 22.66 22.81 22.42 22.58 558,416 -0.09(-0.38%)
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.