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 (%)
Jul 29, 2016 27.26 27.93 27.26 27.69 1,100,453 +0.38(+1.40%)
Jul 28, 2016 26.90 27.46 26.86 27.31 874,576 +0.32(+1.17%)
Jul 27, 2016 27.95 27.95 26.68 27.00 448,038 -0.16(-0.60%)
Jul 26, 2016 27.37 27.40 27.08 27.16 214,231 -0.16(-0.59%)
Jul 25, 2016 27.23 27.42 27.20 27.32 402,478 +0.10(+0.35%)
Jul 22, 2016 26.91 27.31 26.91 27.22 222,701 +0.23(+0.84%)
Jul 21, 2016 26.90 27.02 26.70 27.00 322,726 +0.03(+0.11%)
Jul 20, 2016 27.00 27.00 26.87 26.97 167,538 +0.01(+0.05%)
Jul 19, 2016 26.88 27.00 26.75 26.95 269,165 +0.12(+0.47%)
Jul 18, 2016 27.01 27.01 26.78 26.83 278,714 -0.11(-0.41%)
Jul 15, 2016 26.98 27.03 26.73 26.94 445,934 -0.01(-0.03%)
Jul 14, 2016 27.13 27.17 26.89 26.94 500,066 -0.24(-0.87%)
Jul 13, 2016 26.99 27.19 26.91 27.18 548,729 +0.25(+0.93%)
Jul 12, 2016 26.98 27.07 26.69 26.93 539,256 -0.16(-0.60%)
Jul 11, 2016 26.96 27.18 26.77 27.09 637,031 +0.13(+0.49%)
Jul 08, 2016 26.67 27.00 26.57 26.96 1,025,061 +0.51(+1.95%)
Jul 07, 2016 26.58 26.64 26.22 26.44 704,966 -0.20(-0.75%)
Jul 06, 2016 26.82 26.87 26.55 26.64 478,323 -0.18(-0.66%)
Jul 05, 2016 26.41 26.83 26.36 26.82 540,842 +0.41(+1.56%)
Jul 01, 2016 26.31 26.41 26.41 26.41 658,835 +0.29(+1.10%)
Jun 30, 2016 25.78 26.12 25.48 26.12 845,546 +0.36(+1.40%)
Jun 29, 2016 25.45 25.76 25.45 25.76 658,278 +0.43(+1.71%)
Jun 28, 2016 25.06 25.37 24.82 25.33 898,645 +0.63(+2.56%)
Jun 27, 2016 24.53 24.80 24.39 24.69 565,415 +0.07(+0.27%)
Jun 24, 2016 24.39 25.02 24.21 24.63 1,479,031 -0.29(-1.17%)
Jun 23, 2016 25.07 25.07 24.88 24.92 383,884 -0.03(-0.12%)
Jun 22, 2016 24.99 25.03 24.80 24.95 399,382 -0.04(-0.15%)
Jun 21, 2016 24.95 25.06 24.86 24.99 280,586 +0.09(+0.38%)
Jun 20, 2016 25.05 25.21 24.88 24.89 356,563 +0.01(+0.03%)
Jun 17, 2016 24.89 25.02 24.66 24.88 958,034 -0.14(-0.55%)
Jun 16, 2016 24.79 25.03 24.68 25.02 359,925 +0.16(+0.65%)
Jun 15, 2016 24.69 24.97 24.65 24.86 449,258 +0.19(+0.77%)
Jun 14, 2016 24.84 24.85 24.61 24.67 327,313 -0.20(-0.79%)
Jun 13, 2016 24.98 25.23 24.82 24.87 434,887 -0.06(-0.23%)
Jun 10, 2016 24.82 24.98 24.78 24.93 611,627 -0.04(-0.18%)
Jun 09, 2016 24.99 25.12 24.87 24.97 762,369 -0.08(-0.32%)
Jun 08, 2016 24.82 25.15 24.78 25.05 352,240 +0.18(+0.73%)
Jun 07, 2016 24.69 24.96 24.64 24.87 337,406 +0.13(+0.53%)
Jun 06, 2016 24.84 25.08 24.58 24.74 379,141 -0.14(-0.56%)
Jun 03, 2016 25.06 25.24 24.77 24.88 793,418 -0.02(-0.09%)
Jun 02, 2016 24.61 24.91 24.55 24.90 695,862 +0.18(+0.71%)
Jun 01, 2016 24.70 24.80 24.56 24.72 724,581 -0.02(-0.09%)
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%)
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.