Skip to main content

Acadia Realty Trust (NY: AKR )

16.84 +0.14 (+0.84%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 25.12 25.25 24.87 25.03 322,943 -0.17(-0.66%)
Mar 30, 2015 24.80 25.21 24.67 25.20 405,688 +0.52(+2.12%)
Mar 27, 2015 24.66 24.78 24.54 24.67 413,219 +0.11(+0.47%)
Mar 26, 2015 24.81 24.91 24.53 24.56 408,360 -0.31(-1.23%)
Mar 25, 2015 25.30 25.34 24.81 24.86 887,454 -0.36(-1.44%)
Mar 24, 2015 25.36 25.36 25.02 25.23 536,997 -0.14(-0.56%)
Mar 23, 2015 25.15 25.42 25.11 25.37 721,041 +0.20(+0.79%)
Mar 20, 2015 24.95 25.55 24.93 25.17 2,046,891 +0.24(+0.97%)
Mar 19, 2015 24.79 25.04 24.76 24.93 464,047 +0.01(+0.03%)
Mar 18, 2015 24.36 25.02 24.20 24.92 337,368 +0.55(+2.25%)
Mar 17, 2015 24.49 24.59 24.22 24.37 593,208 -0.16(-0.64%)
Mar 16, 2015 24.36 24.71 24.36 24.53 295,503 +0.28(+1.15%)
Mar 13, 2015 24.19 24.28 24.02 24.25 237,825 +0.01(+0.06%)
Mar 12, 2015 23.82 24.27 23.79 24.24 416,208 +0.58(+2.44%)
Mar 11, 2015 23.67 23.75 23.50 23.66 433,602 +0.05(+0.21%)
Mar 10, 2015 23.57 23.75 23.52 23.61 299,921 -0.04(-0.18%)
Mar 09, 2015 23.60 23.87 23.55 23.65 238,591 +0.19(+0.79%)
Mar 06, 2015 24.07 24.07 23.46 23.47 695,037 -0.88(-3.60%)
Mar 05, 2015 24.32 24.60 24.27 24.34 303,093 +0.09(+0.38%)
Mar 04, 2015 24.28 24.42 24.13 24.25 400,850 -0.06(-0.26%)
Mar 03, 2015 24.31 24.38 24.06 24.32 656,383 -0.09(-0.38%)
Mar 02, 2015 24.34 24.68 24.31 24.41 835,700 +0.06(+0.26%)
Feb 27, 2015 24.37 24.47 24.21 24.34 1,302,343 -0.08(-0.32%)
Feb 26, 2015 24.69 24.83 24.37 24.42 528,191 -0.31(-1.24%)
Feb 25, 2015 24.87 25.06 24.64 24.73 518,725 -0.08(-0.32%)
Feb 24, 2015 25.27 25.27 24.59 24.81 394,716 -0.53(-2.11%)
Feb 23, 2015 25.08 25.34 24.97 25.34 387,363 +0.21(+0.85%)
Feb 20, 2015 24.79 25.17 24.71 25.13 254,588 +0.25(+1.00%)
Feb 19, 2015 25.25 25.33 24.84 24.88 424,570 -0.49(-1.94%)
Feb 18, 2015 25.39 25.52 24.60 25.37 787,718 +0.05(+0.20%)
Feb 17, 2015 25.31 25.61 25.18 25.32 339,311 +0.04(+0.17%)
Feb 13, 2015 25.52 25.28 25.28 25.28 284,012 -0.27(-1.06%)
Feb 12, 2015 25.17 25.58 25.04 25.55 300,161 +0.48(+1.93%)
Feb 11, 2015 25.16 25.28 24.94 25.06 294,119 -0.08(-0.31%)
Feb 10, 2015 25.12 25.18 24.83 25.14 351,884 +0.10(+0.40%)
Feb 09, 2015 25.21 25.41 25.01 25.04 364,144 -0.21(-0.82%)
Feb 06, 2015 26.18 26.21 25.17 25.25 484,977 -0.98(-3.75%)
Feb 05, 2015 26.00 26.24 25.85 26.23 325,599 +0.27(+1.04%)
Feb 04, 2015 25.79 26.08 25.66 25.96 619,814 +0.10(+0.39%)
Feb 03, 2015 25.58 25.88 25.41 25.86 633,365 +0.29(+1.11%)
Feb 02, 2015 25.80 25.80 25.25 25.58 1,001,237 -0.21(-0.83%)
Jan 30, 2015 26.06 26.13 25.75 25.79 1,112,100 -0.36(-1.36%)
Jan 29, 2015 25.95 26.20 25.76 26.15 516,311 +0.27(+1.05%)
Jan 28, 2015 25.76 26.00 25.71 25.88 802,573 +0.21(+0.81%)
Jan 27, 2015 25.56 25.80 25.50 25.67 449,575 -0.06(-0.22%)
Jan 26, 2015 25.12 25.73 25.04 25.73 913,984 +0.61(+2.41%)
Jan 23, 2015 25.38 25.61 25.12 25.12 743,566 -0.19(-0.76%)
Jan 22, 2015 24.99 25.55 24.86 25.31 678,007 +0.46(+1.83%)
Jan 21, 2015 24.63 24.94 24.45 24.86 426,213 +0.20(+0.81%)
Jan 20, 2015 25.16 25.34 24.45 24.66 635,330 -0.42(-1.68%)
Jan 16, 2015 24.68 25.08 24.64 25.08 460,910 +0.32(+1.30%)
Jan 15, 2015 24.86 24.99 24.62 24.76 511,280 -0.06(-0.26%)
Jan 14, 2015 24.32 24.94 24.32 24.82 523,984 +0.35(+1.43%)
Jan 13, 2015 24.61 24.64 24.26 24.47 484,229 -0.07(-0.29%)
Jan 12, 2015 24.38 24.60 24.38 24.54 316,105 +0.17(+0.70%)
Jan 09, 2015 24.34 24.55 24.19 24.37 433,501 -0.02(-0.09%)
Jan 08, 2015 24.37 24.54 24.29 24.39 776,365 +0.04(+0.18%)
Jan 07, 2015 23.82 24.41 23.53 24.35 609,893 +0.61(+2.55%)
Jan 06, 2015 23.56 23.82 23.50 23.75 610,800 +0.30(+1.28%)
Jan 05, 2015 23.13 23.49 23.01 23.45 559,708 +0.24(+1.01%)
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.