Skip to main content

Acadia Realty Trust (NY: AKR )

18.75 +0.42 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 33.41 33.44 32.80 32.89 201,971 -0.45(-1.35%)
Oct 29, 2015 33.16 33.56 32.99 33.34 148,980 -0.01(-0.03%)
Oct 28, 2015 32.86 33.40 32.46 33.35 245,846 +0.47(+1.43%)
Oct 27, 2015 32.84 33.22 32.72 32.88 163,516 +0.00(+0.00%)
Oct 26, 2015 32.72 32.91 32.48 32.88 131,102 +0.20(+0.61%)
Oct 23, 2015 32.82 32.91 32.34 32.68 180,634 -0.10(-0.31%)
Oct 22, 2015 32.43 32.83 32.35 32.78 182,296 +0.53(+1.64%)
Oct 21, 2015 32.54 32.63 32.21 32.25 204,762 -0.28(-0.86%)
Oct 20, 2015 32.52 32.70 32.35 32.53 114,364 -0.14(-0.43%)
Oct 19, 2015 32.02 32.67 32.02 32.67 204,978 +0.57(+1.78%)
Oct 16, 2015 32.04 32.27 31.78 32.10 216,205 +0.12(+0.38%)
Oct 15, 2015 31.44 31.99 31.30 31.98 174,249 +0.58(+1.85%)
Oct 14, 2015 31.77 31.96 31.31 31.40 153,083 -0.35(-1.10%)
Oct 13, 2015 32.03 32.34 31.66 31.75 184,337 -0.43(-1.34%)
Oct 12, 2015 31.95 32.30 31.83 32.18 138,316 +0.30(+0.94%)
Oct 09, 2015 31.82 31.92 31.60 31.88 187,317 +0.13(+0.41%)
Oct 08, 2015 31.53 31.81 31.29 31.75 167,521 +0.26(+0.83%)
Oct 07, 2015 30.94 31.53 30.82 31.49 374,580 +0.58(+1.88%)
Oct 06, 2015 31.02 31.18 30.66 30.91 222,648 -0.12(-0.39%)
Oct 05, 2015 30.65 31.06 30.48 31.03 154,161 +0.55(+1.80%)
Oct 02, 2015 30.11 30.48 29.80 30.48 294,549 +0.24(+0.79%)
Oct 01, 2015 30.17 30.45 29.96 30.24 232,741 +0.17(+0.57%)
Sep 30, 2015 30.28 30.49 30.07 30.07 405,733 -0.03(-0.10%)
Sep 29, 2015 29.87 30.30 29.61 30.10 310,961 +0.30(+1.01%)
Sep 28, 2015 30.01 30.01 29.53 29.80 258,247 -0.51(-1.68%)
Sep 25, 2015 30.24 30.59 30.05 30.31 204,499 +0.17(+0.56%)
Sep 24, 2015 30.40 30.60 29.93 30.14 189,177 -0.34(-1.12%)
Sep 23, 2015 30.25 30.61 30.10 30.48 168,052 +0.32(+1.06%)
Sep 22, 2015 30.35 30.69 30.12 30.16 172,031 -0.47(-1.53%)
Sep 21, 2015 30.57 30.85 30.44 30.63 163,283 +0.19(+0.62%)
Sep 18, 2015 29.99 30.69 29.99 30.44 442,997 +0.11(+0.36%)
Sep 17, 2015 29.89 30.73 29.80 30.33 189,294 +0.41(+1.37%)
Sep 16, 2015 29.68 30.08 29.62 29.92 151,106 +0.31(+1.05%)
Sep 15, 2015 29.32 29.78 29.04 29.61 186,138 +0.35(+1.20%)
Sep 14, 2015 29.35 29.35 29.13 29.26 97,054 +0.01(+0.03%)
Sep 11, 2015 28.47 29.27 28.47 29.25 164,212 +0.70(+2.45%)
Sep 10, 2015 28.38 28.88 28.38 28.55 163,877 +0.09(+0.32%)
Sep 09, 2015 29.25 29.25 28.42 28.46 227,488 -0.59(-2.03%)
Sep 08, 2015 28.90 29.10 28.69 29.05 199,080 +0.49(+1.72%)
Sep 04, 2015 28.89 28.56 28.56 28.56 125,900 -0.63(-2.16%)
Sep 03, 2015 29.33 29.49 29.15 29.19 249,625 +0.05(+0.17%)
Sep 02, 2015 29.18 29.23 28.80 29.14 286,401 +0.27(+0.94%)
Sep 01, 2015 29.07 29.29 28.65 28.87 335,806 -0.68(-2.30%)
Aug 31, 2015 30.09 30.16 29.48 29.55 576,769 -0.53(-1.76%)
Aug 28, 2015 30.34 30.34 29.93 30.08 323,546 -0.22(-0.73%)
Aug 27, 2015 30.05 30.51 29.63 30.30 308,859 +0.53(+1.78%)
Aug 26, 2015 29.56 29.85 29.00 29.77 357,343 +0.74(+2.55%)
Aug 25, 2015 30.61 30.61 29.00 29.03 465,412 -0.86(-2.88%)
Aug 24, 2015 30.66 31.01 29.85 29.89 426,016 -1.69(-5.35%)
Aug 21, 2015 31.62 32.05 31.61 31.58 335,678 -0.54(-1.68%)
Aug 20, 2015 32.25 32.39 32.02 32.12 213,143 -0.29(-0.89%)
Aug 19, 2015 32.42 32.51 32.10 32.41 263,540 -0.21(-0.64%)
Aug 18, 2015 32.63 32.65 32.42 32.62 260,715 -0.05(-0.15%)
Aug 17, 2015 32.50 32.67 32.19 32.67 273,119 +0.18(+0.55%)
Aug 14, 2015 32.19 32.51 32.01 32.49 219,672 +0.19(+0.59%)
Aug 13, 2015 32.10 32.53 31.78 32.30 478,784 +0.16(+0.50%)
Aug 12, 2015 31.98 32.17 31.65 32.14 482,908 +0.06(+0.19%)
Aug 11, 2015 31.58 32.23 31.54 32.08 515,014 +0.42(+1.33%)
Aug 10, 2015 32.13 32.13 31.49 31.66 376,704 -0.24(-0.75%)
Aug 07, 2015 31.60 31.97 31.33 31.90 238,570 +0.14(+0.44%)
Aug 06, 2015 31.68 31.81 31.15 31.76 372,404 +0.06(+0.19%)
Aug 05, 2015 31.97 31.98 31.45 31.70 401,396 -0.14(-0.44%)
Aug 04, 2015 32.14 32.31 31.80 31.84 314,319 -0.36(-1.12%)
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.