Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 21.34 21.41 21.11 21.41 536,634 +0.27(+1.30%)
Oct 30, 2014 20.55 21.22 20.46 21.13 2,910,940 +0.31(+1.48%)
Oct 29, 2014 20.83 20.83 20.55 20.83 428,495 -0.13(-0.62%)
Oct 28, 2014 20.79 20.96 20.68 20.96 441,017 +0.14(+0.66%)
Oct 27, 2014 20.65 20.83 20.63 20.82 242,875 +0.19(+0.90%)
Oct 24, 2014 20.73 20.83 20.52 20.63 324,876 -0.03(-0.17%)
Oct 23, 2014 20.58 20.72 20.51 20.67 345,379 +0.21(+1.01%)
Oct 22, 2014 20.36 20.59 20.35 20.46 333,472 +0.10(+0.51%)
Oct 21, 2014 20.20 20.36 20.07 20.36 470,994 +0.19(+0.95%)
Oct 20, 2014 19.77 20.17 19.77 20.17 344,764 +0.37(+1.87%)
Oct 17, 2014 20.08 20.08 19.69 19.80 699,848 -0.12(-0.62%)
Oct 16, 2014 19.78 20.02 19.70 19.92 615,586 -0.02(-0.10%)
Oct 15, 2014 19.83 20.09 19.76 19.94 750,942 +0.03(+0.17%)
Oct 14, 2014 19.81 20.23 19.72 19.91 796,039 +0.19(+0.97%)
Oct 13, 2014 19.58 19.97 19.53 19.71 281,077 +0.14(+0.74%)
Oct 10, 2014 19.46 19.82 19.46 19.57 429,472 +0.09(+0.46%)
Oct 09, 2014 19.54 19.76 19.48 19.48 309,872 -0.07(-0.35%)
Oct 08, 2014 18.99 19.56 18.99 19.55 499,373 +0.56(+2.96%)
Oct 07, 2014 19.06 19.24 18.98 18.99 222,172 -0.12(-0.61%)
Oct 06, 2014 19.06 19.21 19.01 19.10 156,416 +0.04(+0.22%)
Oct 03, 2014 19.17 19.20 18.99 19.06 269,693 +0.05(+0.25%)
Oct 02, 2014 19.05 19.21 18.92 19.01 344,934 -0.03(-0.18%)
Oct 01, 2014 18.97 19.08 18.88 19.05 726,057 +0.12(+0.65%)
Sep 30, 2014 18.97 19.07 18.84 18.92 478,586 -0.07(-0.36%)
Sep 29, 2014 18.85 19.01 18.71 18.99 464,904 +0.04(+0.22%)
Sep 26, 2014 18.71 18.98 18.60 18.95 331,058 +0.28(+1.51%)
Sep 25, 2014 18.79 18.85 18.62 18.67 372,088 -0.14(-0.76%)
Sep 24, 2014 18.94 19.06 18.76 18.81 697,435 -0.07(-0.40%)
Sep 23, 2014 18.93 19.03 18.85 18.89 1,201,871 -0.03(-0.18%)
Sep 22, 2014 18.93 19.07 18.80 18.92 401,933 -0.06(-0.32%)
Sep 19, 2014 18.97 19.08 18.60 18.98 964,642 +0.02(+0.11%)
Sep 18, 2014 18.98 19.05 18.85 18.96 638,878 +0.00(+0.00%)
Sep 17, 2014 18.89 19.11 18.83 18.96 552,022 +0.10(+0.54%)
Sep 16, 2014 18.73 18.91 18.64 18.86 949,915 +0.16(+0.87%)
Sep 15, 2014 18.57 18.80 18.56 18.70 1,130,906 +0.12(+0.66%)
Sep 12, 2014 19.05 19.05 18.42 18.58 780,251 -0.54(-2.81%)
Sep 11, 2014 19.00 19.23 18.99 19.11 344,374 -0.01(-0.07%)
Sep 10, 2014 19.45 19.47 19.13 19.13 451,110 -0.37(-1.88%)
Sep 09, 2014 19.61 19.63 19.43 19.49 644,890 -0.08(-0.42%)
Sep 08, 2014 19.63 19.70 19.49 19.58 276,642 -0.04(-0.21%)
Sep 05, 2014 19.52 19.65 19.51 19.62 387,753 +0.11(+0.56%)
Sep 04, 2014 19.60 19.67 19.48 19.51 281,721 -0.10(-0.52%)
Sep 03, 2014 19.66 19.71 19.56 19.61 358,074 -0.03(-0.14%)
Sep 02, 2014 19.64 19.71 19.58 19.64 246,530 +0.03(+0.14%)
Aug 29, 2014 19.58 19.61 19.61 19.61 426,935 +0.03(+0.14%)
Aug 28, 2014 19.59 19.65 19.50 19.58 198,324 -0.03(-0.17%)
Aug 27, 2014 19.60 19.68 19.52 19.62 147,762 +0.00(+0.00%)
Aug 26, 2014 19.54 19.65 19.51 19.62 232,473 +0.13(+0.66%)
Aug 25, 2014 19.77 19.77 19.43 19.49 275,239 -0.16(-0.83%)
Aug 22, 2014 19.86 19.86 19.62 19.65 183,016 -0.20(-1.03%)
Aug 21, 2014 19.85 19.98 19.83 19.86 183,413 -0.02(-0.10%)
Aug 20, 2014 19.76 19.95 19.65 19.88 266,083 +0.02(+0.10%)
Aug 19, 2014 19.71 19.90 19.69 19.86 285,337 +0.13(+0.66%)
Aug 18, 2014 19.66 19.73 19.50 19.73 199,210 +0.16(+0.83%)
Aug 15, 2014 19.71 19.73 19.45 19.56 466,312 -0.01(-0.07%)
Aug 14, 2014 19.55 19.55 19.45 19.58 228,833 +0.03(+0.17%)
Aug 13, 2014 19.32 19.55 19.29 19.54 477,333 +0.32(+1.66%)
Aug 12, 2014 19.35 19.43 19.20 19.22 476,066 -0.14(-0.74%)
Aug 11, 2014 19.22 19.47 19.22 19.36 337,598 +0.16(+0.85%)
Aug 08, 2014 19.23 19.34 19.19 19.20 672,609 -0.04(-0.21%)
Aug 07, 2014 19.23 19.37 19.18 19.24 334,345 +0.01(+0.07%)
Aug 06, 2014 19.13 19.32 19.13 19.23 429,269 +0.04(+0.21%)
Aug 05, 2014 19.22 19.37 19.13 19.19 267,783 -0.12(-0.60%)
Aug 04, 2014 19.35 19.35 19.07 19.30 372,290 +0.04(+0.21%)
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.