Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 27.70 27.76 27.29 27.41 483,633 -0.10(-0.36%)
Sep 29, 2016 27.75 27.78 27.36 27.51 414,018 -0.34(-1.22%)
Sep 28, 2016 27.77 27.86 27.58 27.85 356,338 +0.21(+0.77%)
Sep 27, 2016 28.09 28.20 27.62 27.64 434,799 -0.37(-1.31%)
Sep 26, 2016 27.82 28.08 27.82 28.01 503,577 +0.14(+0.49%)
Sep 23, 2016 27.65 27.98 27.45 27.87 809,468 +0.10(+0.35%)
Sep 22, 2016 27.36 27.78 27.30 27.78 530,477 +0.67(+2.47%)
Sep 21, 2016 26.87 27.11 26.52 27.11 999,948 +0.24(+0.89%)
Sep 20, 2016 27.06 27.12 26.86 26.87 863,196 -0.06(-0.22%)
Sep 19, 2016 26.69 26.96 26.62 26.93 549,980 +0.26(+0.96%)
Sep 16, 2016 26.48 26.72 26.33 26.67 2,123,918 +0.19(+0.71%)
Sep 15, 2016 26.39 26.61 26.23 26.48 422,889 +0.09(+0.34%)
Sep 14, 2016 26.54 26.57 26.29 26.39 330,768 -0.04(-0.14%)
Sep 13, 2016 27.13 27.14 26.35 26.43 631,305 -0.83(-3.06%)
Sep 12, 2016 27.09 27.36 26.96 27.27 769,512 +0.15(+0.55%)
Sep 09, 2016 27.50 27.50 26.85 27.11 1,598,842 -0.81(-2.91%)
Sep 08, 2016 28.02 28.08 27.80 27.93 414,408 -0.24(-0.85%)
Sep 07, 2016 28.06 28.18 27.92 28.17 635,097 +0.07(+0.24%)
Sep 06, 2016 27.85 28.10 27.59 28.10 800,023 +0.31(+1.11%)
Sep 02, 2016 27.55 27.79 27.79 27.79 614,392 +0.32(+1.18%)
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.