Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 22.99 23.03 22.34 22.48 1,007,608 -0.55(-2.38%)
Apr 27, 2017 23.20 23.27 22.95 23.03 835,439 -0.12(-0.50%)
Apr 26, 2017 23.64 23.65 23.07 23.14 871,160 -0.63(-2.63%)
Apr 25, 2017 24.22 24.39 23.54 23.77 916,017 -0.01(-0.03%)
Apr 24, 2017 24.43 24.50 23.62 23.78 904,772 -0.51(-2.10%)
Apr 21, 2017 24.48 24.49 24.22 24.29 913,470 -0.24(-0.98%)
Apr 20, 2017 24.53 24.56 24.34 24.53 636,551 +0.02(+0.06%)
Apr 19, 2017 24.52 24.75 24.45 24.51 858,090 -0.01(-0.03%)
Apr 18, 2017 24.27 24.55 24.26 24.52 681,034 +0.20(+0.83%)
Apr 17, 2017 24.19 24.38 24.15 24.32 756,558 +0.19(+0.80%)
Apr 13, 2017 24.05 24.27 23.88 24.12 1,365,672 +0.15(+0.61%)
Apr 12, 2017 23.61 24.00 23.50 23.98 1,078,248 +0.35(+1.47%)
Apr 11, 2017 23.40 23.78 23.32 23.63 919,085 +0.26(+1.12%)
Apr 10, 2017 23.12 23.44 23.01 23.37 562,147 +0.22(+0.97%)
Apr 07, 2017 23.10 23.31 23.02 23.14 1,021,337 +0.02(+0.07%)
Apr 06, 2017 22.93 23.16 22.81 23.13 617,051 +0.21(+0.91%)
Apr 05, 2017 23.24 23.28 22.89 22.92 630,750 -0.26(-1.13%)
Apr 04, 2017 23.29 23.43 23.06 23.18 1,139,195 -0.15(-0.63%)
Apr 03, 2017 23.17 23.49 23.15 23.33 559,531 +0.09(+0.40%)
Mar 31, 2017 23.07 23.31 23.07 23.23 919,082 +0.12(+0.54%)
Mar 30, 2017 23.00 23.16 22.75 23.11 459,468 +0.13(+0.57%)
Mar 29, 2017 22.95 23.05 22.75 22.98 523,045 +0.07(+0.30%)
Mar 28, 2017 22.76 22.93 22.62 22.91 683,869 +0.13(+0.57%)
Mar 27, 2017 23.21 23.29 22.70 22.78 604,231 -0.46(-1.98%)
Mar 24, 2017 23.01 23.35 23.01 23.24 556,601 +0.24(+1.03%)
Mar 23, 2017 22.80 23.24 22.71 23.00 939,518 +0.20(+0.87%)
Mar 22, 2017 23.39 23.39 22.47 22.80 1,143,909 -0.59(-2.52%)
Mar 21, 2017 23.50 23.58 23.26 23.39 719,014 -0.09(-0.39%)
Mar 20, 2017 23.70 23.75 23.45 23.48 561,251 -0.16(-0.68%)
Mar 17, 2017 23.63 23.73 23.42 23.65 2,555,015 -0.06(-0.26%)
Mar 16, 2017 23.91 23.99 23.70 23.71 593,872 -0.15(-0.64%)
Mar 15, 2017 23.38 23.99 23.35 23.86 708,377 +0.64(+2.77%)
Mar 14, 2017 22.85 23.32 22.83 23.22 538,844 +0.29(+1.27%)
Mar 13, 2017 23.05 22.62 22.93 817,124 +0.34(+1.49%)
Mar 10, 2017 22.71 22.87 22.40 22.59 1,010,606 -0.13(-0.57%)
Mar 09, 2017 23.19 23.30 22.59 22.72 1,141,716 -0.46(-1.98%)
Mar 08, 2017 23.45 23.62 23.07 23.18 766,932 -0.61(-2.58%)
Mar 07, 2017 24.18 24.23 23.77 23.79 586,805 -0.49(-2.02%)
Mar 06, 2017 24.31 24.40 24.10 24.28 535,857 -0.16(-0.66%)
Mar 03, 2017 24.52 24.55 23.83 24.44 965,086 -0.05(-0.19%)
Mar 02, 2017 24.34 24.66 24.19 24.49 1,208,031 +0.15(+0.63%)
Mar 01, 2017 24.44 24.57 24.30 24.34 823,245 -0.21(-0.84%)
Feb 28, 2017 24.89 24.92 24.40 24.54 694,816 -0.44(-1.78%)
Feb 27, 2017 25.06 25.20 24.86 24.99 667,563 -0.01(-0.03%)
Feb 24, 2017 25.06 25.14 24.86 24.99 789,231 -0.09(-0.37%)
Feb 23, 2017 24.87 25.09 24.66 25.09 917,614 +0.37(+1.49%)
Feb 22, 2017 24.85 24.96 24.51 24.72 378,367 -0.16(-0.65%)
Feb 21, 2017 24.30 24.90 24.21 24.88 742,144 +0.54(+2.24%)
Feb 17, 2017 24.34 24.34 24.34 0 +0.08(+0.32%)
Feb 16, 2017 24.06 24.45 24.05 24.26 758,475 +0.20(+0.83%)
Feb 15, 2017 24.17 24.33 23.68 24.06 1,291,801 -0.39(-1.60%)
Feb 14, 2017 24.83 24.86 24.39 24.45 433,353 -0.47(-1.88%)
Feb 13, 2017 25.02 25.09 24.76 24.92 462,308 -0.08(-0.31%)
Feb 10, 2017 24.62 25.02 24.62 24.99 319,077 +0.31(+1.24%)
Feb 09, 2017 24.54 24.73 24.53 24.69 254,770 +0.18(+0.72%)
Feb 08, 2017 24.35 24.59 24.28 24.51 214,697 +0.16(+0.66%)
Feb 07, 2017 24.57 24.66 24.29 24.35 477,705 -0.19(-0.78%)
Feb 06, 2017 24.71 24.79 24.44 24.54 355,381 -0.09(-0.37%)
Feb 03, 2017 24.73 24.76 24.38 24.63 581,411 +0.25(+1.04%)
Feb 02, 2017 24.07 24.40 24.04 24.38 371,867 +0.31(+1.27%)
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.