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 31, 2017 22.76 22.87 22.38 22.71 571,363 -0.04(-0.17%)
Jul 28, 2017 22.94 23.18 22.68 22.75 775,704 -0.20(-0.86%)
Jul 27, 2017 22.60 23.00 22.31 22.95 629,254 +0.32(+1.42%)
Jul 26, 2017 22.55 22.86 22.30 22.63 1,075,809 +0.49(+2.21%)
Jul 25, 2017 21.92 22.18 21.73 22.14 820,568 +0.28(+1.29%)
Jul 24, 2017 21.86 21.96 21.64 21.86 439,854 +0.00(+0.00%)
Jul 21, 2017 22.32 22.39 21.67 21.86 473,895 -0.08(-0.38%)
Jul 20, 2017 21.89 22.05 21.73 21.94 401,237 +0.14(+0.63%)
Jul 19, 2017 21.84 22.02 21.70 21.80 648,247 -0.04(-0.17%)
Jul 18, 2017 21.74 21.90 21.60 21.84 626,051 +0.07(+0.32%)
Jul 17, 2017 21.73 21.88 21.58 21.77 672,266 +0.08(+0.35%)
Jul 14, 2017 21.53 21.83 21.53 21.70 536,993 +0.31(+1.46%)
Jul 13, 2017 21.06 21.39 20.99 21.38 583,299 +0.32(+1.52%)
Jul 12, 2017 21.05 21.36 20.99 21.06 566,112 +0.19(+0.92%)
Jul 11, 2017 20.95 21.03 20.59 20.87 830,666 -0.11(-0.51%)
Jul 10, 2017 21.26 21.26 20.94 20.98 387,501 -0.26(-1.22%)
Jul 07, 2017 20.87 21.25 20.80 21.24 445,648 +0.42(+2.02%)
Jul 06, 2017 21.15 21.26 20.73 20.82 751,568 -0.40(-1.91%)
Jul 05, 2017 21.97 22.02 21.18 21.22 730,622 -0.76(-3.44%)
Jul 03, 2017 21.32 21.99 21.28 21.98 385,312 +0.75(+3.53%)
Jun 30, 2017 21.56 21.72 21.14 21.23 691,667 -0.24(-1.10%)
Jun 29, 2017 21.34 21.59 21.24 21.47 463,051 -0.04(-0.18%)
Jun 28, 2017 21.26 21.59 21.18 21.50 868,182 +0.34(+1.62%)
Jun 27, 2017 20.99 21.26 20.99 21.16 520,343 +0.00(+0.00%)
Jun 26, 2017 20.84 21.33 20.76 21.16 659,913 +0.40(+1.93%)
Jun 23, 2017 20.68 20.99 20.62 20.76 1,548,400 +0.15(+0.73%)
Jun 22, 2017 20.50 20.71 20.23 20.61 665,610 +0.09(+0.44%)
Jun 21, 2017 20.70 20.78 20.31 20.52 506,420 -0.20(-0.95%)
Jun 20, 2017 20.63 20.83 20.44 20.71 546,478 +0.05(+0.22%)
Jun 19, 2017 20.94 21.02 20.59 20.67 780,424 -0.27(-1.30%)
Jun 16, 2017 21.48 21.53 20.86 20.94 1,201,143 -0.68(-3.15%)
Jun 15, 2017 21.47 21.89 21.47 21.62 702,450 +0.00(+0.00%)
Jun 14, 2017 22.01 22.05 21.38 21.62 442,507 -0.23(-1.04%)
Jun 13, 2017 21.65 21.98 21.38 21.85 701,739 +0.13(+0.59%)
Jun 12, 2017 21.22 21.73 21.22 21.72 1,011,353 +0.54(+2.54%)
Jun 09, 2017 20.82 21.41 20.75 21.18 1,486,101 +0.37(+1.78%)
Jun 08, 2017 21.04 21.13 20.79 20.81 684,872 -0.20(-0.97%)
Jun 07, 2017 20.71 21.23 20.71 21.02 1,112,321 +0.33(+1.61%)
Jun 06, 2017 20.50 20.86 20.23 20.68 478,261 +0.17(+0.85%)
Jun 05, 2017 20.59 20.64 20.35 20.51 458,026 -0.17(-0.84%)
Jun 02, 2017 20.82 21.04 20.59 20.68 715,055 -0.01(-0.04%)
Jun 01, 2017 20.46 20.77 20.40 20.69 560,723 +0.15(+0.74%)
May 31, 2017 20.48 20.59 20.29 20.54 918,328 +0.08(+0.41%)
May 30, 2017 20.83 20.89 20.43 20.46 389,762 -0.37(-1.78%)
May 26, 2017 21.11 21.11 20.75 20.83 346,998 -0.26(-1.26%)
May 25, 2017 21.01 21.27 20.96 21.09 597,155 +0.12(+0.58%)
May 24, 2017 20.75 21.18 20.74 20.97 859,536 +0.22(+1.06%)
May 23, 2017 20.81 20.88 20.70 20.75 700,214 -0.01(-0.04%)
May 22, 2017 21.06 21.21 20.72 20.76 861,531 -0.31(-1.47%)
May 19, 2017 20.92 21.31 20.84 21.07 1,052,059 +0.14(+0.69%)
May 18, 2017 20.67 20.96 20.44 20.93 842,985 +0.25(+1.21%)
May 17, 2017 20.33 20.74 20.20 20.68 1,198,093 +0.33(+1.60%)
May 16, 2017 20.91 20.96 20.31 20.35 649,400 -0.55(-2.64%)
May 15, 2017 20.85 21.18 20.83 20.90 498,641 +0.09(+0.44%)
May 12, 2017 21.27 21.30 20.80 20.81 694,043 -0.40(-1.89%)
May 11, 2017 21.46 21.55 21.17 21.21 520,141 -0.37(-1.72%)
May 10, 2017 21.52 21.83 21.44 21.58 628,223 +0.06(+0.28%)
May 09, 2017 21.36 21.52 21.18 21.52 620,312 +0.19(+0.89%)
May 08, 2017 21.74 21.80 21.33 21.34 477,124 -0.42(-1.91%)
May 05, 2017 21.72 21.88 21.55 21.75 537,422 +0.11(+0.52%)
May 04, 2017 21.91 21.91 21.34 21.64 578,791 -0.44(-1.99%)
May 03, 2017 22.34 22.36 21.94 22.08 743,820 -0.23(-1.02%)
May 02, 2017 22.26 22.44 22.17 22.30 591,597 +0.05(+0.24%)
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.