Acadia Realty Trust (NY: AKR )

21.19 USD -1.25 (-5.57%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 36.62 36.70 36.08 36.24 365,846 -0.13(-0.36%)
Sep 29, 2016 36.68 36.73 36.17 36.37 313,185 -0.45(-1.22%)
Sep 28, 2016 36.71 36.83 36.46 36.82 269,553 +0.03(+0.08%)
Sep 27, 2016 37.39 37.54 36.76 36.79 326,670 -0.49(-1.31%)
Sep 26, 2016 37.03 37.38 37.03 37.28 378,344 +0.18(+0.49%)
Sep 23, 2016 36.80 37.24 36.53 37.10 608,163 +0.13(+0.35%)
Sep 22, 2016 36.42 36.98 36.34 36.97 398,554 +0.89(+2.47%)
Sep 21, 2016 35.77 36.08 35.30 36.08 751,273 +0.32(+0.89%)
Sep 20, 2016 36.02 36.10 35.75 35.76 648,530 -0.08(-0.22%)
Sep 19, 2016 35.53 35.88 35.43 35.84 413,207 +0.34(+0.96%)
Sep 16, 2016 35.25 35.56 35.04 35.50 1,595,725 +0.25(+0.71%)
Sep 15, 2016 35.13 35.42 34.91 35.25 317,722 +0.12(+0.34%)
Sep 14, 2016 35.33 35.37 34.99 35.13 248,510 -0.05(-0.14%)
Sep 13, 2016 36.11 36.13 35.07 35.18 474,307 -1.11(-3.06%)
Sep 12, 2016 36.06 36.41 35.89 36.29 578,144 +0.20(+0.55%)
Sep 09, 2016 36.60 36.60 35.74 36.09 1,201,229 -1.08(-2.91%)
Sep 08, 2016 37.29 37.38 37.00 37.17 311,350 -0.32(-0.85%)
Sep 07, 2016 37.35 37.51 37.16 37.49 477,156 +0.09(+0.24%)
Sep 06, 2016 37.07 37.40 36.72 37.40 601,067 +0.41(+1.11%)
Sep 02, 2016 36.67 36.99 36.99 36.99 461,600 +0.43(+1.18%)
Sep 01, 2016 36.94 37.01 36.36 36.56 588,643 -0.38(-1.03%)
Aug 31, 2016 36.62 37.04 35.80 36.94 1,746,351 +0.25(+0.68%)
Aug 30, 2016 36.73 36.91 36.33 36.69 545,831 -0.05(-0.14%)
Aug 29, 2016 36.70 36.97 36.58 36.74 384,355 +0.13(+0.36%)
Aug 26, 2016 36.81 37.12 36.30 36.61 630,380 -0.09(-0.25%)
Aug 25, 2016 36.55 36.93 36.51 36.70 537,437 +0.22(+0.60%)
Aug 24, 2016 36.35 36.48 36.03 36.48 446,393 +0.10(+0.27%)
Aug 23, 2016 36.49 36.60 36.20 36.38 587,193 +0.07(+0.19%)
Aug 22, 2016 36.10 36.37 35.99 36.31 335,286 +0.30(+0.83%)
Aug 19, 2016 36.19 36.22 35.92 36.01 685,301 -0.24(-0.66%)
Aug 18, 2016 35.91 36.27 35.78 36.25 601,387 +0.38(+1.06%)
Aug 17, 2016 35.92 35.92 35.47 35.87 651,251 +0.08(+0.22%)
Aug 16, 2016 35.99 36.08 35.50 35.79 562,916 -0.33(-0.91%)
Aug 15, 2016 36.46 36.64 36.10 36.12 617,270 -0.32(-0.88%)
Aug 12, 2016 36.57 36.84 36.35 36.44 629,861 +0.04(+0.11%)
Aug 11, 2016 36.03 36.83 36.03 36.40 1,721,505 -0.49(-1.33%)
Aug 10, 2016 36.71 36.97 36.53 36.89 1,139,633 +0.32(+0.88%)
Aug 09, 2016 36.07 36.72 35.66 36.57 4,052,238 +0.30(+0.83%)
Aug 08, 2016 36.54 36.80 36.22 36.27 362,037 -0.33(-0.90%)
Aug 05, 2016 36.71 36.88 36.51 36.60 257,916 +0.00(+0.00%)
Aug 04, 2016 36.90 36.90 36.50 36.60 223,962 -0.09(-0.25%)
Aug 03, 2016 37.02 37.02 36.47 36.69 224,401 -0.28(-0.76%)
Aug 02, 2016 37.55 37.74 36.90 36.97 399,050 -0.72(-1.91%)
Aug 01, 2016 37.56 37.77 37.47 37.69 440,589 +0.03(+0.08%)
Jul 29, 2016 37.07 37.98 37.07 37.66 809,260 +0.52(+1.40%)
Jul 28, 2016 36.58 37.34 36.53 37.14 643,153 +0.43(+1.17%)
Jul 27, 2016 38.01 38.01 36.28 36.71 329,482 -0.22(-0.60%)
Jul 26, 2016 37.22 37.26 36.82 36.93 157,543 -0.22(-0.59%)
Jul 25, 2016 37.03 37.28 36.99 37.15 295,978 +0.13(+0.35%)
Jul 22, 2016 36.59 37.14 36.59 37.02 163,772 +0.31(+0.84%)
Jul 21, 2016 36.58 36.74 36.31 36.71 237,329 +0.04(+0.11%)
Jul 20, 2016 36.71 36.71 36.54 36.67 123,206 +0.02(+0.05%)
Jul 19, 2016 36.55 36.71 36.37 36.65 197,941 +0.17(+0.47%)
Jul 18, 2016 36.73 36.73 36.42 36.48 204,963 -0.15(-0.41%)
Jul 15, 2016 36.69 36.75 36.35 36.63 327,935 -0.01(-0.03%)
Jul 14, 2016 36.89 36.95 36.56 36.64 367,743 -0.32(-0.87%)
Jul 13, 2016 36.70 36.98 36.59 36.96 403,529 +0.34(+0.93%)
Jul 12, 2016 36.69 36.81 36.30 36.62 396,563 -0.22(-0.60%)
Jul 11, 2016 36.66 36.96 36.40 36.84 468,465 +0.18(+0.49%)
Jul 08, 2016 36.26 36.72 36.13 36.66 753,818 +0.70(+1.95%)
Jul 07, 2016 36.15 36.22 35.66 35.96 518,424 -0.27(-0.75%)
Jul 06, 2016 36.47 36.54 36.10 36.23 351,753 -0.24(-0.66%)
Jul 05, 2016 35.91 36.49 35.85 36.47 397,729 +0.56(+1.56%)
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.