Acadia Realty Trust (NY: AKR )

21.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 26.26 26.52 26.10 26.45 365,776 +0.19(+0.72%)
Feb 27, 2014 26.29 26.46 26.07 26.26 191,295 -0.09(-0.34%)
Feb 26, 2014 26.29 26.47 26.11 26.35 243,985 +0.14(+0.53%)
Feb 25, 2014 26.25 26.51 26.16 26.21 279,141 -0.08(-0.30%)
Feb 24, 2014 26.55 26.67 26.28 26.29 208,002 -0.24(-0.90%)
Feb 21, 2014 26.56 26.73 26.21 26.53 259,073 +0.08(+0.30%)
Feb 20, 2014 26.34 26.57 26.19 26.45 419,174 +0.13(+0.49%)
Feb 19, 2014 26.53 26.83 26.25 26.32 416,745 -0.18(-0.68%)
Feb 18, 2014 26.61 26.77 26.39 26.50 322,937 -0.07(-0.26%)
Feb 14, 2014 26.28 26.57 26.57 26.57 288,500 +0.31(+1.18%)
Feb 13, 2014 25.81 26.38 25.50 26.26 276,739 +0.31(+1.19%)
Feb 12, 2014 25.97 26.17 25.87 25.95 299,113 -0.02(-0.08%)
Feb 11, 2014 26.02 26.22 25.92 25.97 275,136 -0.02(-0.08%)
Feb 10, 2014 25.83 26.10 25.59 25.99 247,224 +0.18(+0.70%)
Feb 07, 2014 25.55 25.90 25.48 25.81 324,490 +0.34(+1.33%)
Feb 06, 2014 25.30 25.59 25.27 25.47 305,635 +0.20(+0.79%)
Feb 05, 2014 25.14 25.41 24.98 25.27 411,874 +0.06(+0.24%)
Feb 04, 2014 24.93 25.27 24.57 25.21 549,773 +0.28(+1.12%)
Feb 03, 2014 25.45 25.54 24.76 24.93 421,461 -0.52(-2.04%)
Jan 31, 2014 24.56 25.47 24.56 25.45 667,975 +0.44(+1.76%)
Jan 30, 2014 24.87 25.19 24.83 25.01 421,044 +0.36(+1.46%)
Jan 29, 2014 24.51 24.83 24.47 24.65 412,941 -0.09(-0.36%)
Jan 28, 2014 24.75 24.88 24.68 24.74 461,278 +0.00(+0.00%)
Jan 27, 2014 24.90 25.04 24.73 24.74 667,183 -0.10(-0.40%)
Jan 24, 2014 25.10 25.36 24.82 24.84 546,742 -0.42(-1.66%)
Jan 23, 2014 25.38 25.52 25.21 25.26 474,889 -0.16(-0.63%)
Jan 22, 2014 25.06 25.52 25.06 25.42 843,090 +0.36(+1.44%)
Jan 21, 2014 25.06 25.12 24.96 25.06 558,103 +0.08(+0.32%)
Jan 17, 2014 25.01 24.98 24.98 24.98 229,400 -0.11(-0.44%)
Jan 16, 2014 25.12 25.16 25.02 25.09 320,512 +0.00(+0.00%)
Jan 15, 2014 25.10 25.31 25.07 25.09 389,842 -0.01(-0.04%)
Jan 14, 2014 25.02 25.19 24.88 25.10 565,122 +0.18(+0.72%)
Jan 13, 2014 25.07 25.26 24.81 24.92 376,411 -0.27(-1.07%)
Jan 10, 2014 25.15 25.38 25.08 25.19 335,200 +0.09(+0.36%)
Jan 09, 2014 25.12 25.12 24.84 25.10 147,497 +0.10(+0.40%)
Jan 08, 2014 25.18 25.18 24.85 25.00 260,713 -0.18(-0.71%)
Jan 07, 2014 25.36 25.58 25.05 25.18 287,102 -0.03(-0.12%)
Jan 06, 2014 25.13 25.30 24.76 25.21 249,902 +0.25(+1.00%)
Jan 03, 2014 24.74 24.97 24.57 24.96 517,592 +0.18(+0.73%)
Jan 02, 2014 24.83 24.90 24.54 24.78 478,794 -0.05(-0.20%)
Dec 31, 2013 25.05 24.83 24.83 24.83 380,300 -0.22(-0.88%)
Dec 30, 2013 25.04 25.24 24.97 25.05 162,205 +0.00(+0.00%)
Dec 27, 2013 25.19 25.21 24.88 25.05 228,719 -0.27(-1.07%)
Dec 26, 2013 25.40 25.51 25.14 25.32 271,724 +0.09(+0.36%)
Dec 24, 2013 25.25 25.42 25.20 25.23 113,257 +0.00(+0.00%)
Dec 23, 2013 25.30 25.43 25.17 25.23 263,121 +0.00(+0.00%)
Dec 20, 2013 25.11 25.35 24.96 25.23 996,997 -0.04(-0.16%)
Dec 19, 2013 25.74 25.74 25.22 25.27 268,351 -0.48(-1.86%)
Dec 18, 2013 25.30 25.76 24.93 25.75 336,642 +0.41(+1.62%)
Dec 17, 2013 25.30 25.50 25.15 25.34 326,400 +0.03(+0.12%)
Dec 16, 2013 25.22 25.53 25.22 25.31 233,095 -0.03(-0.12%)
Dec 13, 2013 25.33 25.76 25.29 25.34 269,851 +0.07(+0.28%)
Dec 12, 2013 25.29 25.47 25.03 25.27 146,799 -0.03(-0.12%)
Dec 11, 2013 26.01 26.16 25.20 25.30 191,785 -0.73(-2.80%)
Dec 10, 2013 26.05 26.29 25.97 26.03 231,597 -0.07(-0.27%)
Dec 09, 2013 26.02 26.14 25.85 26.10 83,553 +0.07(+0.27%)
Dec 06, 2013 25.85 26.09 25.78 26.03 102,823 +0.36(+1.40%)
Dec 05, 2013 25.57 25.76 25.43 25.67 106,601 -0.02(-0.08%)
Dec 04, 2013 25.55 25.91 25.38 25.69 208,295 +0.00(+0.00%)
Dec 03, 2013 25.55 25.71 25.41 25.69 281,015 +0.06(+0.23%)
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.