Skip to main content

Acadia Realty Trust (NY: AKR )

16.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 19.61 19.76 19.61 19.62 355,753 -0.17(-0.88%)
Jul 30, 2014 19.82 19.95 19.65 19.80 389,686 -0.10(-0.49%)
Jul 29, 2014 19.89 20.02 19.71 19.90 277,602 +0.03(+0.18%)
Jul 28, 2014 19.67 19.89 19.58 19.86 223,436 +0.19(+0.99%)
Jul 25, 2014 19.79 19.92 19.65 19.67 383,182 -0.25(-1.26%)
Jul 24, 2014 20.08 20.11 19.87 19.92 234,746 -0.15(-0.76%)
Jul 23, 2014 19.93 20.07 19.92 20.07 156,488 +0.13(+0.63%)
Jul 22, 2014 19.98 20.06 19.91 19.94 259,781 +0.06(+0.31%)
Jul 21, 2014 19.88 19.93 19.77 19.88 254,795 -0.09(-0.45%)
Jul 18, 2014 19.65 19.98 19.65 19.97 298,899 +0.26(+1.34%)
Jul 17, 2014 19.62 19.76 19.62 19.71 242,686 -0.05(-0.25%)
Jul 16, 2014 19.90 19.90 19.67 19.76 212,765 -0.03(-0.18%)
Jul 15, 2014 19.80 19.92 19.70 19.79 327,063 -0.01(-0.07%)
Jul 14, 2014 19.80 19.82 19.65 19.81 261,719 +0.14(+0.71%)
Jul 11, 2014 19.69 19.75 19.53 19.67 213,440 -0.02(-0.11%)
Jul 10, 2014 19.40 19.74 19.40 19.69 278,529 +0.06(+0.32%)
Jul 09, 2014 19.76 19.76 19.55 19.62 186,850 -0.09(-0.46%)
Jul 08, 2014 19.60 19.71 19.52 19.71 316,354 +0.12(+0.60%)
Jul 07, 2014 19.58 19.66 19.55 19.60 257,462 -0.05(-0.25%)
Jul 03, 2014 19.64 19.65 19.65 19.65 336,611 -0.01(-0.07%)
Jul 02, 2014 19.71 19.77 19.60 19.66 276,186 -0.08(-0.39%)
Jul 01, 2014 19.54 19.85 19.52 19.74 528,611 +0.21(+1.07%)
Jun 30, 2014 19.79 19.86 19.46 19.53 676,788 -0.33(-1.65%)
Jun 27, 2014 19.46 19.85 19.42 19.85 839,089 +0.27(+1.38%)
Jun 26, 2014 19.70 19.73 19.48 19.58 288,154 -0.09(-0.46%)
Jun 25, 2014 19.53 19.72 19.53 19.67 554,173 +0.09(+0.46%)
Jun 24, 2014 19.57 19.62 19.45 19.58 367,425 -0.03(-0.14%)
Jun 23, 2014 19.56 19.71 19.49 19.61 539,274 +0.01(+0.07%)
Jun 20, 2014 19.61 19.66 19.34 19.60 968,158 +0.00(+0.00%)
Jun 19, 2014 19.40 19.60 19.29 19.60 289,705 +0.20(+1.03%)
Jun 18, 2014 19.14 19.43 19.09 19.40 299,102 +0.26(+1.33%)
Jun 17, 2014 19.07 19.18 19.02 19.14 352,342 +0.01(+0.07%)
Jun 16, 2014 19.22 19.31 19.09 19.13 255,187 -0.11(-0.57%)
Jun 13, 2014 19.11 19.26 18.82 19.24 385,461 +0.20(+1.05%)
Jun 12, 2014 19.09 19.10 18.90 19.04 459,145 -0.03(-0.18%)
Jun 11, 2014 19.00 19.07 18.80 19.07 387,412 +0.02(+0.11%)
Jun 10, 2014 19.22 19.33 18.98 19.05 223,226 -0.48(-2.44%)
Jun 06, 2014 19.71 19.71 19.47 19.53 427,977 -0.03(-0.14%)
Jun 05, 2014 19.24 19.65 19.24 19.56 480,780 +0.32(+1.65%)
Jun 04, 2014 19.07 19.27 18.98 19.24 316,175 +0.08(+0.40%)
Jun 03, 2014 19.07 19.22 18.99 19.16 380,100 +0.00(+0.00%)
Jun 02, 2014 19.09 19.25 18.94 19.16 363,685 +0.14(+0.72%)
May 30, 2014 18.98 19.09 18.93 19.02 460,242 +0.10(+0.51%)
May 29, 2014 19.04 19.04 18.87 18.93 680,967 -0.06(-0.33%)
May 28, 2014 19.16 19.19 18.95 18.99 458,183 -0.18(-0.94%)
May 27, 2014 19.02 19.18 18.91 19.17 355,001 +0.23(+1.24%)
May 23, 2014 18.72 18.94 18.94 18.94 333,691 +0.14(+0.73%)
May 22, 2014 18.71 18.82 18.67 18.80 102,896 +0.06(+0.33%)
May 21, 2014 18.80 18.89 18.64 18.74 308,203 -0.05(-0.26%)
May 20, 2014 18.86 18.98 18.65 18.78 330,693 -0.14(-0.76%)
May 19, 2014 19.01 19.02 18.80 18.93 216,046 -0.10(-0.54%)
May 16, 2014 18.60 19.03 18.54 19.03 320,436 +0.39(+2.07%)
May 15, 2014 18.67 18.80 18.56 18.65 465,908 -0.14(-0.77%)
May 14, 2014 19.00 19.07 18.78 18.79 575,298 -0.26(-1.38%)
May 13, 2014 19.29 19.52 19.05 19.05 995,932 -0.22(-1.15%)
May 12, 2014 19.15 19.31 19.02 19.27 1,247,681 +0.14(+0.76%)
May 09, 2014 18.80 19.20 18.80 19.13 806,524 +0.26(+1.35%)
May 08, 2014 18.93 19.05 18.76 18.87 633,199 -0.01(-0.04%)
May 07, 2014 18.72 18.89 18.61 18.88 511,123 +0.30(+1.60%)
May 06, 2014 18.61 18.71 18.49 18.58 394,976 -0.09(-0.48%)
May 05, 2014 18.69 18.74 18.48 18.67 289,906 -0.06(-0.33%)
May 02, 2014 18.75 18.91 18.57 18.74 304,688 -0.01(-0.07%)
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.