Skip to main content

Acadia Realty Trust (NY: AKR )

16.88 +0.18 (+1.08%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.32 25.35 25.10 25.28 972,983 +0.01(+0.03%)
May 27, 2016 25.29 25.27 25.27 25.27 490,372 +0.03(+0.12%)
May 26, 2016 25.21 25.39 25.12 25.24 343,475 +0.08(+0.33%)
May 25, 2016 25.39 25.39 25.02 25.16 426,538 -0.22(-0.88%)
May 24, 2016 25.04 25.49 25.00 25.39 543,044 +0.39(+1.55%)
May 23, 2016 25.16 25.16 24.92 25.00 191,027 -0.14(-0.56%)
May 20, 2016 24.86 25.21 24.77 25.14 423,537 +0.41(+1.66%)
May 19, 2016 24.68 24.82 24.51 24.73 350,620 -0.16(-0.63%)
May 18, 2016 25.27 25.29 24.65 24.89 410,018 -0.43(-1.68%)
May 17, 2016 25.89 25.89 25.05 25.31 532,919 -0.68(-2.61%)
May 16, 2016 25.84 26.11 25.80 25.99 335,074 +0.17(+0.66%)
May 13, 2016 26.01 26.05 25.65 25.82 292,372 -0.26(-1.00%)
May 12, 2016 26.15 26.20 25.91 26.08 538,495 +0.00(+0.00%)
May 11, 2016 26.53 26.53 25.86 26.08 560,429 -0.51(-1.91%)
May 10, 2016 26.83 26.83 26.49 26.59 289,811 -0.07(-0.25%)
May 09, 2016 26.62 26.76 26.50 26.65 513,621 +0.17(+0.65%)
May 06, 2016 26.25 26.49 26.09 26.48 534,601 +0.19(+0.71%)
May 05, 2016 25.92 26.31 25.80 26.30 2,089,475 +0.33(+1.26%)
May 04, 2016 25.50 26.02 25.39 25.97 418,772 +0.41(+1.61%)
May 03, 2016 25.62 25.78 25.33 25.56 272,896 -0.10(-0.41%)
May 02, 2016 25.18 25.68 25.18 25.66 451,146 +0.53(+2.11%)
Apr 29, 2016 25.36 25.42 24.92 25.13 508,509 -0.30(-1.17%)
Apr 28, 2016 25.30 25.56 25.24 25.43 392,157 +0.00(+0.00%)
Apr 27, 2016 24.77 25.43 24.77 25.43 608,887 +0.03(+0.12%)
Apr 26, 2016 25.17 25.40 24.98 25.40 544,316 +0.28(+1.13%)
Apr 25, 2016 24.84 25.12 24.77 25.12 715,781 +0.18(+0.72%)
Apr 22, 2016 24.61 24.95 24.54 24.94 616,989 +0.42(+1.70%)
Apr 21, 2016 24.85 24.98 24.43 24.52 388,779 -0.37(-1.47%)
Apr 20, 2016 25.36 25.39 24.88 24.89 396,757 -0.40(-1.56%)
Apr 19, 2016 25.53 25.58 25.27 25.28 458,297 -0.19(-0.76%)
Apr 18, 2016 25.38 25.49 25.24 25.48 265,560 +0.10(+0.41%)
Apr 15, 2016 25.16 25.48 25.12 25.37 407,289 +0.22(+0.89%)
Apr 14, 2016 25.53 25.53 25.15 25.15 819,900 -0.40(-1.55%)
Apr 13, 2016 25.66 25.67 25.31 25.54 390,165 +0.01(+0.03%)
Apr 12, 2016 25.44 25.65 25.40 25.53 426,606 +0.10(+0.38%)
Apr 11, 2016 25.59 25.73 25.41 25.44 894,639 -0.11(-0.44%)
Apr 08, 2016 25.52 25.66 25.47 25.55 488,112 +0.13(+0.53%)
Apr 07, 2016 25.47 25.62 25.31 25.42 858,800 -0.15(-0.58%)
Apr 06, 2016 25.47 25.65 25.42 25.56 787,044 +0.14(+0.56%)
Apr 05, 2016 25.84 25.88 25.30 25.42 4,132,216 -0.85(-3.24%)
Apr 04, 2016 26.48 26.48 26.05 26.27 472,315 -0.17(-0.65%)
Apr 01, 2016 26.04 26.56 26.00 26.44 532,369 +0.25(+0.94%)
Mar 31, 2016 26.06 26.28 25.92 26.20 564,924 +0.07(+0.29%)
Mar 30, 2016 26.02 26.26 25.95 26.12 397,809 +0.14(+0.55%)
Mar 29, 2016 25.28 26.00 25.28 25.98 401,747 +0.72(+2.86%)
Mar 28, 2016 25.01 25.26 24.94 25.26 277,056 +0.31(+1.25%)
Mar 24, 2016 24.86 24.95 24.95 24.95 314,063 +0.00(+0.00%)
Mar 23, 2016 25.04 25.17 24.93 24.95 338,251 -0.14(-0.56%)
Mar 22, 2016 25.13 25.23 25.00 25.09 364,817 -0.10(-0.38%)
Mar 21, 2016 25.42 25.58 25.15 25.18 450,128 -0.38(-1.48%)
Mar 18, 2016 26.03 26.03 25.47 25.56 1,310,139 -0.35(-1.34%)
Mar 17, 2016 25.76 26.01 25.65 25.91 773,318 +0.19(+0.75%)
Mar 16, 2016 25.16 25.90 25.06 25.72 815,694 +0.42(+1.67%)
Mar 15, 2016 25.10 25.38 25.04 25.30 233,632 +0.13(+0.53%)
Mar 14, 2016 25.28 25.34 25.13 25.16 252,207 -0.15(-0.59%)
Mar 11, 2016 25.04 25.32 24.97 25.31 330,424 +0.50(+2.03%)
Mar 10, 2016 25.07 25.21 24.56 24.81 234,825 -0.18(-0.71%)
Mar 09, 2016 24.86 25.16 24.86 24.98 194,569 +0.16(+0.66%)
Mar 08, 2016 25.07 25.09 24.80 24.82 251,255 -0.22(-0.89%)
Mar 07, 2016 25.08 25.16 24.83 25.04 510,852 -0.16(-0.62%)
Mar 04, 2016 24.98 25.20 24.92 25.20 420,746 +0.11(+0.44%)
Mar 03, 2016 25.18 25.26 24.92 25.09 531,849 -0.07(-0.26%)
Mar 02, 2016 25.07 25.21 24.97 25.16 452,740 +0.05(+0.21%)
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.