Skip to main content

Acadia Realty Trust (NY: AKR )

16.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 15.90 15.97 15.63 15.67 536,124 -0.23(-1.44%)
Aug 29, 2013 15.95 15.97 15.73 15.90 472,634 -0.05(-0.34%)
Aug 28, 2013 16.08 16.17 15.88 15.95 325,222 -0.16(-1.00%)
Aug 27, 2013 16.24 16.30 16.09 16.11 306,243 -0.15(-0.91%)
Aug 26, 2013 16.30 16.36 16.18 16.26 260,829 -0.05(-0.29%)
Aug 23, 2013 16.22 16.30 16.10 16.30 236,452 +0.09(+0.58%)
Aug 22, 2013 16.18 16.22 16.04 16.21 311,191 +0.09(+0.58%)
Aug 21, 2013 16.30 16.39 16.04 16.12 525,565 -0.25(-1.52%)
Aug 20, 2013 16.04 16.46 16.04 16.37 710,360 +0.34(+2.14%)
Aug 19, 2013 16.30 16.35 16.02 16.02 375,280 -0.27(-1.65%)
Aug 16, 2013 16.57 16.75 16.28 16.29 301,506 -0.37(-2.22%)
Aug 15, 2013 16.73 16.75 16.50 16.66 295,919 -0.24(-1.39%)
Aug 14, 2013 16.87 16.98 16.81 16.90 436,785 -0.01(-0.04%)
Aug 13, 2013 17.17 17.17 16.83 16.90 290,235 -0.25(-1.45%)
Aug 12, 2013 17.14 17.22 17.01 17.15 317,020 -0.06(-0.35%)
Aug 09, 2013 17.04 17.31 17.03 17.21 476,440 +0.16(+0.95%)
Aug 08, 2013 17.16 17.24 17.02 17.05 571,591 -0.05(-0.31%)
Aug 07, 2013 17.11 17.18 16.95 17.10 772,747 -0.01(-0.08%)
Aug 06, 2013 17.20 17.35 17.10 17.12 499,343 -0.11(-0.66%)
Aug 05, 2013 17.30 17.30 17.18 17.23 283,057 -0.11(-0.66%)
Aug 02, 2013 17.40 17.49 17.33 17.35 261,456 -0.07(-0.42%)
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.