Skip to main content

Acadia Realty Trust (NY: AKR )

16.84 +0.14 (+0.84%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2014 18.27 18.32 18.09 18.31 374,027 +0.12(+0.68%)
Mar 31, 2014 18.11 18.25 17.87 18.19 616,966 +0.14(+0.80%)
Mar 28, 2014 17.96 18.20 17.96 18.05 326,954 +0.09(+0.50%)
Mar 27, 2014 17.82 17.98 17.71 17.96 233,591 +0.17(+0.97%)
Mar 26, 2014 18.05 18.08 17.72 17.78 455,065 -0.21(-1.18%)
Mar 25, 2014 17.99 18.14 17.90 18.00 256,314 +0.12(+0.65%)
Mar 24, 2014 17.99 18.00 17.74 17.88 223,376 -0.10(-0.53%)
Mar 21, 2014 17.85 18.00 17.84 17.98 652,980 +0.19(+1.08%)
Mar 20, 2014 17.65 17.80 17.55 17.78 292,133 +0.05(+0.31%)
Mar 19, 2014 18.08 18.20 17.65 17.73 289,595 -0.35(-1.93%)
Mar 18, 2014 18.05 18.13 17.92 18.08 378,186 +0.09(+0.49%)
Mar 17, 2014 18.04 18.13 17.92 17.99 242,322 +0.06(+0.34%)
Mar 14, 2014 17.83 18.02 17.83 17.93 216,419 +0.03(+0.15%)
Mar 13, 2014 18.00 18.06 17.84 17.90 220,821 -0.09(-0.49%)
Mar 12, 2014 17.82 18.02 17.82 17.99 310,576 +0.16(+0.92%)
Mar 11, 2014 17.74 17.95 17.62 17.82 239,820 +0.04(+0.23%)
Mar 10, 2014 17.92 17.99 17.69 17.78 184,587 -0.12(-0.65%)
Mar 07, 2014 18.26 18.26 17.78 17.90 432,827 -0.31(-1.73%)
Mar 06, 2014 18.26 18.26 18.04 18.21 650,232 +0.00(+0.00%)
Mar 05, 2014 18.32 18.45 18.10 18.21 453,746 -0.14(-0.78%)
Mar 04, 2014 18.18 18.49 18.13 18.36 708,714 +0.36(+2.01%)
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.