Skip to main content

Acadia Realty Trust (NY: AKR )

22.64 -0.11 (-0.46%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 24.78 24.81 24.57 24.75 994,052 +0.01(+0.03%)
May 27, 2016 24.75 24.74 24.74 24.74 500,990 +0.03(+0.12%)
May 26, 2016 24.67 24.85 24.58 24.71 350,912 +0.08(+0.33%)
May 25, 2016 24.85 24.85 24.49 24.63 435,774 -0.22(-0.88%)
May 24, 2016 24.50 24.95 24.47 24.85 554,803 +0.38(+1.55%)
May 23, 2016 24.63 24.63 24.39 24.47 195,164 -0.14(-0.56%)
May 20, 2016 24.34 24.67 24.24 24.61 432,708 +0.40(+1.66%)
May 19, 2016 24.15 24.29 23.99 24.21 358,213 -0.15(-0.63%)
May 18, 2016 24.73 24.75 24.13 24.36 418,896 -0.42(-1.68%)
May 17, 2016 25.34 25.34 24.52 24.77 544,459 -0.66(-2.61%)
May 16, 2016 25.29 25.56 25.26 25.44 342,329 +0.17(+0.66%)
May 13, 2016 25.46 25.50 25.11 25.27 298,703 -0.26(-1.00%)
May 12, 2016 25.59 25.64 25.36 25.53 550,155 +0.00(+0.00%)
May 11, 2016 25.97 25.97 25.31 25.53 572,565 -0.50(-1.91%)
May 10, 2016 26.26 26.26 25.92 26.02 296,087 -0.07(-0.25%)
May 09, 2016 26.06 26.19 25.94 26.09 524,742 +0.17(+0.65%)
May 06, 2016 25.69 25.93 25.54 25.92 546,177 +0.18(+0.71%)
May 05, 2016 25.37 25.75 25.25 25.74 2,134,720 +0.32(+1.26%)
May 04, 2016 24.96 25.47 24.85 25.42 427,840 +0.40(+1.61%)
May 03, 2016 25.08 25.23 24.80 25.02 278,805 -0.10(-0.41%)
May 02, 2016 24.65 25.14 24.65 25.12 460,915 +0.52(+2.11%)
Apr 29, 2016 24.83 24.88 24.39 24.60 519,520 -0.29(-1.17%)
Apr 28, 2016 24.77 25.02 24.71 24.89 400,648 +0.00(+0.00%)
Apr 27, 2016 24.24 24.89 24.24 24.89 622,072 +0.03(+0.12%)
Apr 26, 2016 24.64 24.86 24.45 24.86 556,102 +0.28(+1.13%)
Apr 25, 2016 24.31 24.59 24.24 24.58 731,280 +0.18(+0.72%)
Apr 22, 2016 24.09 24.42 24.02 24.41 630,349 +0.41(+1.70%)
Apr 21, 2016 24.32 24.45 23.91 24.00 397,197 -0.36(-1.47%)
Apr 20, 2016 24.82 24.85 24.35 24.36 405,349 -0.39(-1.56%)
Apr 19, 2016 24.99 25.04 24.73 24.75 468,221 -0.19(-0.76%)
Apr 18, 2016 24.84 24.95 24.70 24.94 271,310 +0.10(+0.41%)
Apr 15, 2016 24.63 24.94 24.58 24.83 416,108 +0.22(+0.89%)
Apr 14, 2016 24.99 24.99 24.61 24.61 837,654 -0.39(-1.55%)
Apr 13, 2016 25.12 25.12 24.77 25.00 398,614 +0.01(+0.03%)
Apr 12, 2016 24.90 25.10 24.86 24.99 435,844 +0.09(+0.38%)
Apr 11, 2016 25.05 25.18 24.87 24.90 914,011 -0.11(-0.44%)
Apr 08, 2016 24.98 25.12 24.93 25.01 498,682 +0.13(+0.53%)
Apr 07, 2016 24.93 25.08 24.78 24.88 877,396 -0.15(-0.58%)
Apr 06, 2016 24.93 25.10 24.88 25.02 804,086 +0.14(+0.56%)
Apr 05, 2016 25.29 25.33 24.76 24.88 4,221,694 -0.83(-3.24%)
Apr 04, 2016 25.92 25.92 25.50 25.72 482,543 -0.17(-0.65%)
Apr 01, 2016 25.49 25.99 25.45 25.88 543,897 +0.24(+0.94%)
Mar 31, 2016 25.50 25.72 25.37 25.64 577,157 +0.07(+0.29%)
Mar 30, 2016 25.47 25.70 25.40 25.57 406,423 +0.14(+0.55%)
Mar 29, 2016 24.75 25.45 24.75 25.43 410,446 +0.71(+2.86%)
Mar 28, 2016 24.48 24.72 24.41 24.72 283,056 +0.30(+1.25%)
Mar 24, 2016 24.33 24.42 24.42 24.42 320,864 +0.00(+0.00%)
Mar 23, 2016 24.51 24.64 24.40 24.42 345,575 -0.14(-0.56%)
Mar 22, 2016 24.60 24.69 24.47 24.56 372,717 -0.09(-0.38%)
Mar 21, 2016 24.88 25.04 24.61 24.65 459,875 -0.37(-1.48%)
Mar 18, 2016 25.48 25.48 24.93 25.02 1,338,508 -0.34(-1.34%)
Mar 17, 2016 25.22 25.46 25.11 25.36 790,063 +0.19(+0.75%)
Mar 16, 2016 24.63 25.35 24.53 25.17 833,357 +0.41(+1.67%)
Mar 15, 2016 24.56 24.84 24.51 24.76 238,691 +0.13(+0.53%)
Mar 14, 2016 24.75 24.81 24.60 24.63 257,668 -0.14(-0.58%)
Mar 11, 2016 24.51 24.78 24.44 24.77 337,579 +0.49(+2.03%)
Mar 10, 2016 24.54 24.67 24.04 24.28 239,910 -0.17(-0.71%)
Mar 09, 2016 24.33 24.63 24.33 24.46 198,782 +0.16(+0.66%)
Mar 08, 2016 24.54 24.56 24.27 24.30 256,695 -0.22(-0.89%)
Mar 07, 2016 24.55 24.63 24.30 24.51 521,914 -0.15(-0.62%)
Mar 04, 2016 24.45 24.67 24.39 24.67 429,857 +0.11(+0.44%)
Mar 03, 2016 24.64 24.73 24.39 24.56 543,366 -0.07(-0.26%)
Mar 02, 2016 24.54 24.68 24.44 24.62 462,544 +0.05(+0.21%)
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.