Acadia Realty Trust (NY: AKR )

21.36 USD +0.17 (+0.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 33.32 33.58 32.95 33.05 509,945 -0.25(-0.75%)
Feb 26, 2016 33.93 33.98 33.29 33.30 183,733 -0.60(-1.77%)
Feb 25, 2016 33.29 33.95 33.29 33.90 280,871 +0.81(+2.45%)
Feb 24, 2016 33.04 33.25 32.75 33.09 258,577 -0.09(-0.27%)
Feb 23, 2016 33.15 33.62 33.09 33.18 376,292 -0.16(-0.48%)
Feb 22, 2016 33.38 33.70 33.20 33.34 556,579 +0.21(+0.63%)
Feb 19, 2016 32.92 33.44 32.92 33.13 289,623 +0.08(+0.24%)
Feb 18, 2016 32.81 33.16 32.47 33.05 358,638 +0.19(+0.58%)
Feb 17, 2016 33.31 33.44 32.74 32.86 472,880 -0.39(-1.17%)
Feb 16, 2016 32.81 33.31 32.41 33.25 402,883 +0.66(+2.03%)
Feb 12, 2016 32.92 32.59 32.59 32.59 356,900 +0.03(+0.09%)
Feb 11, 2016 32.49 32.72 32.17 32.56 441,019 -0.40(-1.21%)
Feb 10, 2016 32.98 33.49 32.51 32.96 236,579 +0.22(+0.67%)
Feb 09, 2016 32.59 33.12 32.48 32.74 376,989 -0.14(-0.43%)
Feb 08, 2016 33.51 33.51 32.47 32.88 388,199 -0.67(-2.00%)
Feb 05, 2016 34.16 34.16 33.50 33.55 388,544 -0.71(-2.07%)
Feb 04, 2016 34.32 34.55 34.07 34.26 335,174 -0.14(-0.41%)
Feb 03, 2016 34.44 34.68 34.08 34.40 456,877 +0.15(+0.44%)
Feb 02, 2016 34.44 34.70 33.96 34.25 1,216,602 -0.26(-0.75%)
Feb 01, 2016 33.78 34.74 33.73 34.51 410,141 +0.41(+1.20%)
Jan 29, 2016 32.97 34.10 32.76 34.10 804,788 +1.47(+4.51%)
Jan 28, 2016 32.58 33.18 32.46 32.63 682,028 +0.22(+0.68%)
Jan 27, 2016 32.89 32.89 32.17 32.41 300,628 -0.62(-1.88%)
Jan 26, 2016 32.42 33.04 32.30 33.03 333,076 +0.81(+2.51%)
Jan 25, 2016 32.38 32.69 31.92 32.22 331,563 -0.16(-0.49%)
Jan 22, 2016 31.55 32.53 31.46 32.38 433,940 +1.08(+3.45%)
Jan 21, 2016 31.44 31.79 30.96 31.30 412,647 +0.22(+0.71%)
Jan 20, 2016 31.41 31.54 30.25 31.08 376,061 -0.58(-1.83%)
Jan 19, 2016 31.32 31.82 31.18 31.66 384,999 +0.57(+1.83%)
Jan 15, 2016 30.49 31.09 31.09 31.09 447,800 +0.04(+0.13%)
Jan 14, 2016 31.25 31.45 30.89 31.05 510,399 -0.14(-0.45%)
Jan 13, 2016 31.66 31.94 30.99 31.19 471,988 -0.47(-1.48%)
Jan 12, 2016 32.15 32.19 31.56 31.66 416,538 -0.27(-0.85%)
Jan 11, 2016 31.65 32.11 31.47 31.93 513,107 +0.40(+1.27%)
Jan 08, 2016 32.48 32.63 31.47 31.53 680,835 -0.81(-2.50%)
Jan 07, 2016 32.55 32.84 32.31 32.34 555,970 -0.69(-2.09%)
Jan 06, 2016 33.12 33.13 32.80 33.03 593,552 -0.14(-0.42%)
Jan 05, 2016 32.28 33.32 32.25 33.17 614,066 +0.99(+3.08%)
Jan 04, 2016 32.73 32.75 31.88 32.18 935,430 -0.97(-2.93%)
Dec 31, 2015 33.43 33.15 33.15 33.15 400,700 -0.19(-0.57%)
Dec 30, 2015 33.43 33.54 33.29 33.34 260,862 -0.23(-0.69%)
Dec 29, 2015 33.15 33.59 33.15 33.57 210,340 +0.07(+0.21%)
Dec 28, 2015 33.22 33.54 33.09 33.50 256,380 +0.23(+0.69%)
Dec 24, 2015 33.26 33.27 33.27 33.27 92,700 +0.02(+0.06%)
Dec 23, 2015 33.06 33.28 32.94 33.25 466,724 +0.30(+0.91%)
Dec 22, 2015 32.96 33.17 32.83 32.95 391,121 +0.19(+0.58%)
Dec 21, 2015 32.99 33.11 32.56 32.76 409,243 -0.02(-0.06%)
Dec 18, 2015 33.52 33.52 32.75 32.78 1,192,849 -0.69(-2.06%)
Dec 17, 2015 33.92 33.93 33.44 33.47 263,501 -0.21(-0.62%)
Dec 16, 2015 33.17 33.83 33.11 33.68 254,056 +0.58(+1.75%)
Dec 15, 2015 32.63 33.24 32.57 33.10 274,431 +0.71(+2.19%)
Dec 14, 2015 32.47 32.56 32.10 32.39 240,218 -0.09(-0.28%)
Dec 11, 2015 31.81 32.50 31.80 32.48 936,534 +0.06(+0.19%)
Dec 10, 2015 32.80 32.92 32.29 32.42 196,293 -0.37(-1.13%)
Dec 09, 2015 32.55 32.96 32.44 32.79 233,205 +0.07(+0.21%)
Dec 08, 2015 32.64 32.84 32.48 32.72 90,728 -0.03(-0.09%)
Dec 07, 2015 32.69 32.89 32.42 32.75 186,963 +0.01(+0.03%)
Dec 04, 2015 32.28 32.96 32.28 32.74 317,165 +0.47(+1.46%)
Dec 03, 2015 32.86 32.86 32.24 32.27 206,200 -0.64(-1.94%)
Dec 02, 2015 33.49 33.60 32.83 32.91 233,934 -0.64(-1.91%)
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.