Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 19.79 19.86 19.46 19.53 676,788 -0.33(-1.65%)
Jun 27, 2014 19.46 19.85 19.42 19.85 839,089 +0.27(+1.38%)
Jun 26, 2014 19.70 19.73 19.48 19.58 288,154 -0.09(-0.46%)
Jun 25, 2014 19.53 19.72 19.53 19.67 554,173 +0.09(+0.46%)
Jun 24, 2014 19.57 19.62 19.45 19.58 367,425 -0.03(-0.14%)
Jun 23, 2014 19.56 19.71 19.49 19.61 539,274 +0.01(+0.07%)
Jun 20, 2014 19.61 19.66 19.34 19.60 968,158 +0.00(+0.00%)
Jun 19, 2014 19.40 19.60 19.29 19.60 289,705 +0.20(+1.03%)
Jun 18, 2014 19.14 19.43 19.09 19.40 299,102 +0.26(+1.33%)
Jun 17, 2014 19.07 19.18 19.02 19.14 352,342 +0.01(+0.07%)
Jun 16, 2014 19.22 19.31 19.09 19.13 255,187 -0.11(-0.57%)
Jun 13, 2014 19.11 19.26 18.82 19.24 385,461 +0.20(+1.05%)
Jun 12, 2014 19.09 19.10 18.90 19.04 459,145 -0.03(-0.18%)
Jun 11, 2014 19.00 19.07 18.80 19.07 387,412 +0.02(+0.11%)
Jun 10, 2014 19.22 19.33 18.98 19.05 223,226 -0.48(-2.44%)
Jun 06, 2014 19.71 19.71 19.47 19.53 427,977 -0.03(-0.14%)
Jun 05, 2014 19.24 19.65 19.24 19.56 480,780 +0.32(+1.65%)
Jun 04, 2014 19.07 19.27 18.98 19.24 316,175 +0.08(+0.40%)
Jun 03, 2014 19.07 19.22 18.99 19.16 380,100 +0.00(+0.00%)
Jun 02, 2014 19.09 19.25 18.94 19.16 363,685 +0.14(+0.72%)
May 30, 2014 18.98 19.09 18.93 19.02 460,242 +0.10(+0.51%)
May 29, 2014 19.04 19.04 18.87 18.93 680,967 -0.06(-0.33%)
May 28, 2014 19.16 19.19 18.95 18.99 458,183 -0.18(-0.94%)
May 27, 2014 19.02 19.18 18.91 19.17 355,001 +0.23(+1.24%)
May 23, 2014 18.72 18.94 18.94 18.94 333,691 +0.14(+0.73%)
May 22, 2014 18.71 18.82 18.67 18.80 102,896 +0.06(+0.33%)
May 21, 2014 18.80 18.89 18.64 18.74 308,203 -0.05(-0.26%)
May 20, 2014 18.86 18.98 18.65 18.78 330,693 -0.14(-0.76%)
May 19, 2014 19.01 19.02 18.80 18.93 216,046 -0.10(-0.54%)
May 16, 2014 18.60 19.03 18.54 19.03 320,436 +0.39(+2.07%)
May 15, 2014 18.67 18.80 18.56 18.65 465,908 -0.14(-0.77%)
May 14, 2014 19.00 19.07 18.78 18.79 575,298 -0.26(-1.38%)
May 13, 2014 19.29 19.52 19.05 19.05 995,932 -0.22(-1.15%)
May 12, 2014 19.15 19.31 19.02 19.27 1,247,681 +0.14(+0.76%)
May 09, 2014 18.80 19.20 18.80 19.13 806,524 +0.26(+1.35%)
May 08, 2014 18.93 19.05 18.76 18.87 633,199 -0.01(-0.04%)
May 07, 2014 18.72 18.89 18.61 18.88 511,123 +0.30(+1.60%)
May 06, 2014 18.61 18.71 18.49 18.58 394,976 -0.09(-0.48%)
May 05, 2014 18.69 18.74 18.48 18.67 289,906 -0.06(-0.33%)
May 02, 2014 18.75 18.91 18.57 18.74 304,688 -0.01(-0.07%)
May 01, 2014 18.64 18.78 18.40 18.75 663,394 +0.04(+0.22%)
Apr 30, 2014 18.64 18.77 18.47 18.71 303,019 +0.08(+0.41%)
Apr 29, 2014 18.71 18.84 18.57 18.63 255,542 +0.01(+0.04%)
Apr 28, 2014 18.58 18.67 18.43 18.62 255,270 +0.11(+0.60%)
Apr 25, 2014 18.50 18.57 18.38 18.51 322,204 -0.02(-0.11%)
Apr 24, 2014 18.51 18.60 18.45 18.54 189,590 +0.12(+0.64%)
Apr 23, 2014 18.56 18.61 18.37 18.42 706,745 -0.20(-1.07%)
Apr 22, 2014 18.51 18.62 18.31 18.62 296,767 +0.14(+0.75%)
Apr 21, 2014 18.69 18.74 18.43 18.48 453,512 -0.17(-0.89%)
Apr 17, 2014 18.43 18.65 18.65 18.65 345,002 +0.16(+0.86%)
Apr 16, 2014 18.16 18.50 18.02 18.49 736,609 +0.42(+2.33%)
Apr 15, 2014 18.18 18.28 18.05 18.07 958,537 +0.00(+0.00%)
Apr 14, 2014 18.06 18.15 17.97 18.07 631,819 +0.14(+0.81%)
Apr 11, 2014 18.00 18.13 17.91 17.92 794,383 -0.20(-1.10%)
Apr 10, 2014 18.42 18.51 18.07 18.12 551,392 -0.26(-1.43%)
Apr 09, 2014 18.42 18.56 18.30 18.38 462,429 -0.03(-0.15%)
Apr 08, 2014 18.36 18.44 18.25 18.41 416,719 +0.08(+0.45%)
Apr 07, 2014 18.11 18.35 17.98 18.33 414,622 +0.19(+1.03%)
Apr 04, 2014 18.45 18.47 18.12 18.14 486,114 -0.19(-1.02%)
Apr 03, 2014 18.48 18.58 18.27 18.33 493,339 -0.12(-0.67%)
Apr 02, 2014 18.30 18.47 18.16 18.45 499,788 +0.14(+0.75%)
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.