Skip to main content

Acadia Realty Trust (NY: AKR )

16.95 +0.25 (+1.50%)
Streaming Delayed Price Updated: 11:32 AM 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%)
Sep 01, 2016 27.75 27.81 27.32 27.47 783,486 -0.29(-1.03%)
Aug 31, 2016 27.51 27.83 26.90 27.75 2,324,402 +0.19(+0.68%)
Aug 30, 2016 27.60 27.73 27.30 27.57 726,503 -0.04(-0.14%)
Aug 29, 2016 27.57 27.78 27.48 27.60 511,578 +0.10(+0.36%)
Aug 26, 2016 27.66 27.89 27.27 27.51 839,039 -0.07(-0.25%)
Aug 25, 2016 27.46 27.75 27.43 27.57 715,331 +0.17(+0.60%)
Aug 24, 2016 27.31 27.41 27.07 27.41 594,151 +0.08(+0.28%)
Aug 23, 2016 27.42 27.49 27.20 27.33 781,556 +0.05(+0.19%)
Aug 22, 2016 27.12 27.33 27.04 27.28 446,267 +0.23(+0.83%)
Aug 19, 2016 27.19 27.21 26.99 27.05 912,139 -0.18(-0.66%)
Aug 18, 2016 26.98 27.25 26.88 27.24 800,449 +0.29(+1.06%)
Aug 17, 2016 26.99 26.99 26.65 26.95 866,818 +0.06(+0.22%)
Aug 16, 2016 27.04 27.11 26.67 26.89 749,244 -0.25(-0.91%)
Aug 15, 2016 27.39 27.53 27.12 27.14 821,589 -0.24(-0.88%)
Aug 12, 2016 27.48 27.68 27.31 27.38 838,348 +0.03(+0.11%)
Aug 11, 2016 27.07 27.67 27.07 27.35 2,291,332 -0.37(-1.33%)
Aug 10, 2016 27.58 27.78 27.45 27.72 1,516,857 +0.24(+0.87%)
Aug 09, 2016 27.10 27.59 26.79 27.48 5,393,549 +0.23(+0.83%)
Aug 08, 2016 27.45 27.65 27.21 27.25 481,873 -0.25(-0.90%)
Aug 05, 2016 27.58 27.71 27.43 27.50 343,287 +0.00(+0.00%)
Aug 04, 2016 27.72 27.72 27.42 27.50 298,094 -0.07(-0.25%)
Aug 03, 2016 27.81 27.81 27.40 27.57 298,678 -0.21(-0.76%)
Aug 02, 2016 28.21 28.35 27.73 27.78 531,137 -0.54(-1.91%)
Aug 01, 2016 28.22 28.38 28.15 28.32 586,426 +0.02(+0.08%)
Jul 29, 2016 27.85 28.53 27.85 28.29 1,077,129 +0.39(+1.40%)
Jul 28, 2016 27.48 28.05 27.45 27.90 856,039 +0.32(+1.17%)
Jul 27, 2016 28.56 28.56 27.26 27.58 438,542 -0.17(-0.60%)
Jul 26, 2016 27.96 27.99 27.66 27.75 209,690 -0.17(-0.59%)
Jul 25, 2016 27.82 28.01 27.79 27.91 393,948 +0.10(+0.35%)
Jul 22, 2016 27.49 27.90 27.49 27.81 217,981 +0.23(+0.84%)
Jul 21, 2016 27.48 27.60 27.28 27.58 315,886 +0.03(+0.11%)
Jul 20, 2016 27.58 27.58 27.45 27.55 163,987 +0.02(+0.05%)
Jul 19, 2016 27.46 27.58 27.33 27.54 263,460 +0.13(+0.47%)
Jul 18, 2016 27.60 27.60 27.36 27.41 272,806 -0.11(-0.41%)
Jul 15, 2016 27.57 27.61 27.31 27.52 436,483 -0.01(-0.03%)
Jul 14, 2016 27.72 27.76 27.47 27.53 489,467 -0.24(-0.87%)
Jul 13, 2016 27.57 27.78 27.49 27.77 537,099 +0.26(+0.93%)
Jul 12, 2016 27.57 27.66 27.27 27.51 527,827 -0.17(-0.60%)
Jul 11, 2016 27.54 27.76 27.35 27.68 623,529 +0.14(+0.49%)
Jul 08, 2016 27.24 27.59 27.14 27.54 1,003,335 +0.53(+1.95%)
Jul 07, 2016 27.16 27.21 26.79 27.02 690,025 -0.20(-0.75%)
Jul 06, 2016 27.40 27.45 27.12 27.22 468,185 -0.18(-0.66%)
Jul 05, 2016 26.98 27.42 26.93 27.40 529,379 +0.42(+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.