Skip to main content

Acadia Realty Trust (NY: AKR )

16.91 +0.21 (+1.29%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 19.38 19.48 19.25 19.33 468,442 -0.07(-0.36%)
Sep 29, 2014 19.26 19.43 19.11 19.40 455,051 +0.04(+0.22%)
Sep 26, 2014 19.11 19.39 19.00 19.36 324,041 +0.29(+1.51%)
Sep 25, 2014 19.20 19.26 19.02 19.08 364,201 -0.15(-0.76%)
Sep 24, 2014 19.35 19.47 19.17 19.22 682,653 -0.08(-0.40%)
Sep 23, 2014 19.34 19.44 19.26 19.30 1,176,398 -0.03(-0.18%)
Sep 22, 2014 19.34 19.49 19.21 19.33 393,415 -0.06(-0.32%)
Sep 19, 2014 19.38 19.49 19.01 19.40 944,197 +0.02(+0.11%)
Sep 18, 2014 19.39 19.46 19.26 19.37 625,337 +0.00(+0.00%)
Sep 17, 2014 19.30 19.53 19.24 19.37 540,322 +0.10(+0.54%)
Sep 16, 2014 19.13 19.32 19.05 19.27 929,781 +0.17(+0.87%)
Sep 15, 2014 18.97 19.21 18.96 19.10 1,106,937 +0.13(+0.66%)
Sep 12, 2014 19.46 19.46 18.82 18.98 763,714 -0.55(-2.81%)
Sep 11, 2014 19.42 19.65 19.40 19.53 337,075 -0.01(-0.07%)
Sep 10, 2014 19.87 19.89 19.54 19.54 441,548 -0.38(-1.88%)
Sep 09, 2014 20.03 20.06 19.85 19.92 631,222 -0.08(-0.42%)
Sep 08, 2014 20.06 20.12 19.92 20.00 270,779 -0.04(-0.21%)
Sep 05, 2014 19.94 20.08 19.93 20.04 379,534 +0.11(+0.56%)
Sep 04, 2014 20.03 20.10 19.90 19.93 275,750 -0.10(-0.52%)
Sep 03, 2014 20.09 20.14 19.98 20.03 350,485 -0.03(-0.14%)
Sep 02, 2014 20.07 20.14 20.00 20.06 241,305 +0.03(+0.14%)
Aug 29, 2014 20.00 20.03 20.03 20.03 417,886 +0.03(+0.14%)
Aug 28, 2014 20.01 20.08 19.92 20.01 194,121 -0.03(-0.17%)
Aug 27, 2014 20.03 20.11 19.94 20.04 144,630 +0.00(+0.00%)
Aug 26, 2014 19.97 20.08 19.94 20.04 227,546 +0.13(+0.66%)
Aug 25, 2014 20.20 20.20 19.85 19.91 269,405 -0.17(-0.83%)
Aug 22, 2014 20.28 20.28 20.04 20.08 179,137 -0.21(-1.03%)
Aug 21, 2014 20.28 20.41 20.26 20.28 179,525 -0.02(-0.10%)
Aug 20, 2014 20.19 20.38 20.08 20.31 260,443 +0.02(+0.10%)
Aug 19, 2014 20.13 20.33 20.12 20.28 279,289 +0.13(+0.66%)
Aug 18, 2014 20.08 20.16 19.92 20.15 194,988 +0.17(+0.83%)
Aug 15, 2014 20.14 20.16 19.87 19.99 456,428 -0.01(-0.07%)
Aug 14, 2014 19.97 19.97 19.87 20.00 223,983 +0.03(+0.17%)
Aug 13, 2014 19.74 19.97 19.71 19.97 467,216 +0.33(+1.66%)
Aug 12, 2014 19.77 19.85 19.62 19.64 465,976 -0.15(-0.74%)
Aug 11, 2014 19.64 19.90 19.64 19.78 330,442 +0.17(+0.85%)
Aug 08, 2014 19.65 19.76 19.60 19.62 658,353 -0.04(-0.21%)
Aug 07, 2014 19.65 19.79 19.60 19.66 327,259 +0.01(+0.07%)
Aug 06, 2014 19.55 19.74 19.55 19.65 420,171 +0.04(+0.21%)
Aug 05, 2014 19.64 19.79 19.55 19.60 262,107 -0.12(-0.60%)
Aug 04, 2014 19.77 19.77 19.49 19.72 364,400 +0.04(+0.21%)
Aug 01, 2014 19.63 19.73 19.51 19.68 337,481 +0.06(+0.28%)
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%)
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.