Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 22.82 22.34 22.34 22.34 397,109 -0.41(-1.81%)
Dec 30, 2014 22.70 22.94 22.70 22.75 393,628 +0.02(+0.09%)
Dec 29, 2014 22.89 22.99 22.73 22.73 456,381 -0.02(-0.09%)
Dec 26, 2014 22.70 22.77 22.64 22.75 177,547 +0.14(+0.61%)
Dec 24, 2014 22.60 22.62 22.62 22.62 162,493 +0.08(+0.33%)
Dec 23, 2014 22.66 22.66 22.41 22.54 425,429 -0.03(-0.12%)
Dec 22, 2014 22.14 22.58 22.13 22.57 430,600 +0.46(+2.08%)
Dec 19, 2014 21.88 22.28 21.88 22.11 2,455,221 +0.18(+0.81%)
Dec 18, 2014 21.87 21.93 21.64 21.93 800,291 +0.17(+0.79%)
Dec 17, 2014 21.37 21.79 21.34 21.76 1,007,089 +0.46(+2.16%)
Dec 16, 2014 21.33 21.52 21.12 21.30 517,093 -0.04(-0.19%)
Dec 15, 2014 21.81 21.84 21.29 21.34 661,080 -0.43(-1.99%)
Dec 12, 2014 21.75 21.85 21.68 21.77 4,069,237 -0.48(-2.16%)
Dec 11, 2014 22.16 22.34 22.06 22.25 407,288 +0.19(+0.87%)
Dec 10, 2014 22.04 22.13 21.89 22.06 478,304 +0.00(+0.00%)
Dec 09, 2014 21.70 22.10 21.68 22.06 502,957 +0.23(+1.04%)
Dec 08, 2014 21.81 22.07 21.77 21.83 345,850 +0.01(+0.06%)
Dec 05, 2014 21.79 21.83 21.63 21.82 339,684 +0.01(+0.03%)
Dec 04, 2014 21.67 21.87 21.60 21.81 398,793 +0.07(+0.32%)
Dec 03, 2014 21.79 21.86 21.67 21.75 439,211 +0.01(+0.03%)
Dec 02, 2014 21.75 21.92 21.59 21.74 764,578 +0.01(+0.06%)
Dec 01, 2014 21.92 22.11 21.72 21.72 389,446 -0.21(-0.94%)
Nov 28, 2014 22.03 22.23 21.77 21.93 162,988 -0.05(-0.22%)
Nov 26, 2014 21.72 21.98 21.98 21.98 342,037 +0.30(+1.36%)
Nov 25, 2014 21.68 21.75 21.62 21.68 491,155 +0.03(+0.16%)
Nov 24, 2014 21.57 21.75 21.54 21.65 318,300 +0.08(+0.38%)
Nov 21, 2014 21.59 21.64 21.48 21.57 283,959 +0.19(+0.90%)
Nov 20, 2014 21.40 21.49 21.31 21.37 349,878 -0.06(-0.29%)
Nov 19, 2014 21.60 21.67 21.42 21.44 309,386 -0.14(-0.64%)
Nov 18, 2014 21.70 21.73 21.56 21.57 456,775 -0.08(-0.38%)
Nov 17, 2014 21.52 21.74 21.44 21.66 197,965 +0.08(+0.35%)
Nov 14, 2014 21.81 21.94 21.53 21.58 292,271 -0.25(-1.16%)
Nov 13, 2014 21.82 21.99 21.75 21.83 267,299 +0.01(+0.03%)
Nov 12, 2014 22.02 22.15 21.79 21.83 363,979 -0.27(-1.24%)
Nov 11, 2014 21.96 22.16 21.88 22.10 414,433 +0.11(+0.50%)
Nov 10, 2014 21.79 21.99 21.70 21.99 344,402 +0.15(+0.69%)
Nov 07, 2014 21.75 21.85 21.52 21.84 1,227,411 +0.15(+0.70%)
Nov 06, 2014 21.85 22.05 21.58 21.69 584,470 -0.19(-0.88%)
Nov 05, 2014 22.06 22.09 21.65 21.88 416,660 -0.07(-0.31%)
Nov 04, 2014 22.00 22.18 21.83 21.95 618,470 -0.10(-0.47%)
Nov 03, 2014 21.48 22.07 21.37 22.05 732,979 +0.64(+3.01%)
Oct 31, 2014 21.34 21.41 21.11 21.41 536,634 +0.27(+1.30%)
Oct 30, 2014 20.55 21.22 20.46 21.13 2,910,940 +0.31(+1.48%)
Oct 29, 2014 20.83 20.83 20.55 20.83 428,495 -0.13(-0.62%)
Oct 28, 2014 20.79 20.96 20.68 20.96 441,017 +0.14(+0.66%)
Oct 27, 2014 20.65 20.83 20.63 20.82 242,875 +0.19(+0.90%)
Oct 24, 2014 20.73 20.83 20.52 20.63 324,876 -0.03(-0.17%)
Oct 23, 2014 20.58 20.72 20.51 20.67 345,379 +0.21(+1.01%)
Oct 22, 2014 20.36 20.59 20.35 20.46 333,472 +0.10(+0.51%)
Oct 21, 2014 20.20 20.36 20.07 20.36 470,994 +0.19(+0.95%)
Oct 20, 2014 19.77 20.17 19.77 20.17 344,764 +0.37(+1.87%)
Oct 17, 2014 20.08 20.08 19.69 19.80 699,848 -0.12(-0.62%)
Oct 16, 2014 19.78 20.02 19.70 19.92 615,586 -0.02(-0.10%)
Oct 15, 2014 19.83 20.09 19.76 19.94 750,942 +0.03(+0.17%)
Oct 14, 2014 19.81 20.23 19.72 19.91 796,039 +0.19(+0.97%)
Oct 13, 2014 19.58 19.97 19.53 19.71 281,077 +0.14(+0.74%)
Oct 10, 2014 19.46 19.82 19.46 19.57 429,472 +0.09(+0.46%)
Oct 09, 2014 19.54 19.76 19.48 19.48 309,872 -0.07(-0.35%)
Oct 08, 2014 18.99 19.56 18.99 19.55 499,373 +0.56(+2.96%)
Oct 07, 2014 19.06 19.24 18.98 18.99 222,172 -0.12(-0.61%)
Oct 06, 2014 19.06 19.21 19.01 19.10 156,416 +0.04(+0.22%)
Oct 03, 2014 19.17 19.20 18.99 19.06 269,693 +0.05(+0.25%)
Oct 02, 2014 19.05 19.21 18.92 19.01 344,934 -0.03(-0.18%)
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.