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, 2013 16.61 16.74 16.50 16.71 383,876 -0.01(-0.04%)
Sep 27, 2013 16.69 16.78 16.62 16.72 241,391 -0.07(-0.40%)
Sep 26, 2013 16.81 16.81 16.64 16.79 297,097 +0.09(+0.53%)
Sep 25, 2013 16.82 16.84 16.67 16.70 681,318 -0.11(-0.68%)
Sep 24, 2013 16.82 16.86 16.74 16.82 461,421 -0.04(-0.24%)
Sep 23, 2013 16.82 16.94 16.74 16.86 276,105 +0.02(+0.12%)
Sep 20, 2013 17.03 17.04 16.78 16.84 690,293 -0.11(-0.63%)
Sep 19, 2013 16.94 17.08 16.86 16.94 230,503 +0.06(+0.36%)
Sep 18, 2013 16.43 17.01 16.37 16.88 540,117 +0.42(+2.57%)
Sep 17, 2013 16.47 16.57 16.38 16.46 196,352 -0.03(-0.20%)
Sep 16, 2013 16.65 16.53 16.36 16.49 411,077 +0.10(+0.61%)
Sep 13, 2013 16.24 16.49 16.22 16.39 419,371 +0.16(+0.99%)
Sep 12, 2013 16.24 16.37 16.18 16.23 210,090 -0.03(-0.21%)
Sep 11, 2013 16.24 16.35 16.20 16.26 179,760 +0.04(+0.25%)
Sep 10, 2013 16.23 16.30 16.09 16.22 386,718 +0.04(+0.25%)
Sep 09, 2013 15.94 16.19 15.88 16.18 344,089 +0.29(+1.82%)
Sep 06, 2013 15.79 16.04 15.76 15.90 320,087 +0.27(+1.72%)
Sep 05, 2013 15.87 15.93 15.56 15.63 303,342 -0.16(-1.02%)
Sep 04, 2013 15.57 15.79 15.48 15.79 233,800 +0.26(+1.64%)
Sep 03, 2013 15.83 16.29 15.37 15.53 426,058 -0.13(-0.86%)
Aug 30, 2013 15.90 15.97 15.63 15.67 536,124 -0.23(-1.44%)
Aug 29, 2013 15.95 15.97 15.73 15.90 472,634 -0.05(-0.34%)
Aug 28, 2013 16.08 16.17 15.88 15.95 325,222 -0.16(-1.00%)
Aug 27, 2013 16.24 16.30 16.09 16.11 306,243 -0.15(-0.91%)
Aug 26, 2013 16.30 16.36 16.18 16.26 260,829 -0.05(-0.29%)
Aug 23, 2013 16.22 16.30 16.10 16.30 236,452 +0.09(+0.58%)
Aug 22, 2013 16.18 16.22 16.04 16.21 311,191 +0.09(+0.58%)
Aug 21, 2013 16.30 16.39 16.04 16.12 525,565 -0.25(-1.52%)
Aug 20, 2013 16.04 16.46 16.04 16.37 710,360 +0.34(+2.14%)
Aug 19, 2013 16.30 16.35 16.02 16.02 375,280 -0.27(-1.65%)
Aug 16, 2013 16.57 16.75 16.28 16.29 301,506 -0.37(-2.22%)
Aug 15, 2013 16.73 16.75 16.50 16.66 295,919 -0.24(-1.39%)
Aug 14, 2013 16.87 16.98 16.81 16.90 436,785 -0.01(-0.04%)
Aug 13, 2013 17.17 17.17 16.83 16.90 290,235 -0.25(-1.45%)
Aug 12, 2013 17.14 17.22 17.01 17.15 317,020 -0.06(-0.35%)
Aug 09, 2013 17.04 17.31 17.03 17.21 476,440 +0.16(+0.95%)
Aug 08, 2013 17.16 17.24 17.02 17.05 571,591 -0.05(-0.31%)
Aug 07, 2013 17.11 17.18 16.95 17.10 772,747 -0.01(-0.08%)
Aug 06, 2013 17.20 17.35 17.10 17.12 499,343 -0.11(-0.66%)
Aug 05, 2013 17.30 17.30 17.18 17.23 283,057 -0.11(-0.66%)
Aug 02, 2013 17.40 17.49 17.33 17.35 261,456 -0.07(-0.42%)
Aug 01, 2013 17.41 17.53 17.29 17.42 776,742 +0.11(+0.62%)
Jul 31, 2013 17.72 17.84 17.24 17.31 546,426 -0.38(-2.16%)
Jul 30, 2013 17.58 17.98 17.58 17.70 919,430 +0.30(+1.70%)
Jul 29, 2013 17.49 17.60 17.37 17.40 258,363 -0.17(-0.96%)
Jul 26, 2013 17.49 17.57 17.38 17.57 215,755 -0.02(-0.11%)
Jul 25, 2013 17.44 17.65 17.38 17.59 246,018 +0.15(+0.85%)
Jul 24, 2013 17.84 17.84 17.39 17.44 513,143 -0.36(-2.04%)
Jul 23, 2013 17.72 17.82 17.55 17.80 319,781 +0.12(+0.68%)
Jul 22, 2013 17.49 17.70 17.55 17.68 217,289 +0.13(+0.73%)
Jul 19, 2013 17.72 17.77 17.53 17.55 686,073 -0.19(-1.10%)
Jul 18, 2013 17.59 17.78 17.56 17.75 487,850 +0.21(+1.23%)
Jul 17, 2013 17.57 17.67 17.45 17.53 379,457 -0.01(-0.08%)
Jul 16, 2013 17.45 17.59 17.40 17.55 739,812 +0.07(+0.38%)
Jul 15, 2013 17.55 17.63 17.40 17.48 473,620 -0.02(-0.12%)
Jul 12, 2013 17.35 17.50 17.25 17.50 771,944 +0.12(+0.70%)
Jul 11, 2013 17.13 17.41 17.13 17.38 473,593 +0.47(+2.78%)
Jul 10, 2013 16.55 16.93 16.48 16.91 1,049,181 +0.32(+1.94%)
Jul 09, 2013 16.45 16.65 16.37 16.59 486,982 +0.22(+1.35%)
Jul 08, 2013 16.37 16.53 16.34 16.37 882,071 +0.02(+0.12%)
Jul 05, 2013 16.64 16.71 16.20 16.35 1,372,855 -0.18(-1.10%)
Jul 03, 2013 16.72 16.72 16.53 16.53 485,651 -0.24(-1.40%)
Jul 02, 2013 16.59 16.77 16.52 16.76 1,285,886 +0.19(+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.