Acadia Realty Trust (NY: AKR )

21.03 USD +0.05 (+0.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 28.77 28.82 28.82 28.82 290,500 +0.04(+0.14%)
Aug 28, 2014 28.79 28.88 28.66 28.78 134,946 -0.05(-0.17%)
Aug 27, 2014 28.81 28.93 28.69 28.83 100,542 +0.00(+0.00%)
Aug 26, 2014 28.72 28.88 28.68 28.83 158,182 +0.19(+0.66%)
Aug 25, 2014 29.06 29.06 28.55 28.64 187,281 -0.24(-0.83%)
Aug 22, 2014 29.18 29.18 28.83 28.88 124,530 -0.30(-1.03%)
Aug 21, 2014 29.17 29.36 29.15 29.18 124,800 -0.03(-0.10%)
Aug 20, 2014 29.04 29.32 28.88 29.21 181,051 +0.03(+0.10%)
Aug 19, 2014 28.96 29.25 28.94 29.18 194,152 +0.19(+0.66%)
Aug 18, 2014 28.89 29.00 28.66 28.99 135,549 +0.24(+0.83%)
Aug 15, 2014 28.97 29.00 28.59 28.75 317,293 -0.02(-0.07%)
Aug 14, 2014 28.73 28.73 28.59 28.77 155,705 +0.05(+0.17%)
Aug 13, 2014 28.40 28.73 28.35 28.72 324,792 +0.47(+1.66%)
Aug 12, 2014 28.44 28.56 28.22 28.25 323,930 -0.21(-0.74%)
Aug 11, 2014 28.25 28.62 28.25 28.46 229,712 +0.24(+0.85%)
Aug 08, 2014 28.26 28.42 28.20 28.22 457,664 -0.06(-0.21%)
Aug 07, 2014 28.26 28.47 28.19 28.28 227,499 +0.02(+0.07%)
Aug 06, 2014 28.12 28.39 28.12 28.26 292,088 +0.06(+0.21%)
Aug 05, 2014 28.25 28.47 28.12 28.20 182,208 -0.17(-0.60%)
Aug 04, 2014 28.44 28.44 28.03 28.37 253,318 +0.06(+0.21%)
Aug 01, 2014 28.24 28.38 28.07 28.31 234,605 +0.08(+0.28%)
Jul 31, 2014 28.21 28.43 28.21 28.23 247,307 -0.25(-0.88%)
Jul 30, 2014 28.51 28.70 28.26 28.48 270,896 -0.14(-0.49%)
Jul 29, 2014 28.61 28.80 28.35 28.62 192,979 +0.05(+0.18%)
Jul 28, 2014 28.29 28.61 28.16 28.57 155,325 +0.28(+0.99%)
Jul 25, 2014 28.47 28.65 28.26 28.29 266,375 -0.36(-1.26%)
Jul 24, 2014 28.89 28.93 28.59 28.65 163,187 -0.22(-0.76%)
Jul 23, 2014 28.67 28.87 28.66 28.87 108,785 +0.18(+0.63%)
Jul 22, 2014 28.74 28.85 28.64 28.69 180,591 +0.09(+0.31%)
Jul 21, 2014 28.60 28.67 28.44 28.60 177,125 -0.13(-0.45%)
Jul 18, 2014 28.27 28.74 28.27 28.73 207,784 +0.38(+1.34%)
Jul 17, 2014 28.22 28.42 28.22 28.35 168,707 -0.07(-0.25%)
Jul 16, 2014 28.62 28.62 28.30 28.42 147,907 -0.05(-0.18%)
Jul 15, 2014 28.48 28.65 28.34 28.47 227,363 -0.02(-0.07%)
Jul 14, 2014 28.48 28.51 28.26 28.49 181,938 +0.20(+0.71%)
Jul 11, 2014 28.33 28.41 28.10 28.29 148,376 -0.03(-0.11%)
Jul 10, 2014 27.90 28.40 27.90 28.32 193,624 +0.09(+0.32%)
Jul 09, 2014 28.43 28.43 28.12 28.23 129,892 -0.13(-0.46%)
Jul 08, 2014 28.20 28.36 28.08 28.36 219,918 +0.17(+0.60%)
Jul 07, 2014 28.17 28.28 28.13 28.19 178,979 -0.07(-0.25%)
Jul 03, 2014 28.25 28.26 28.26 28.26 234,000 -0.02(-0.07%)
Jul 02, 2014 28.35 28.44 28.19 28.28 191,995 -0.11(-0.39%)
Jul 01, 2014 28.11 28.55 28.08 28.39 367,472 +0.30(+1.07%)
Jun 30, 2014 28.47 28.57 27.99 28.09 470,479 -0.47(-1.65%)
Jun 27, 2014 28.00 28.56 27.93 28.56 583,305 +0.39(+1.38%)
Jun 26, 2014 28.34 28.38 28.02 28.17 200,315 -0.36(-1.26%)
Jun 25, 2014 28.32 28.60 28.32 28.53 382,136 +0.13(+0.46%)
Jun 24, 2014 28.38 28.45 28.21 28.40 253,362 -0.04(-0.14%)
Jun 23, 2014 28.37 28.59 28.27 28.44 371,862 +0.02(+0.07%)
Jun 20, 2014 28.44 28.51 28.05 28.42 667,603 +0.00(+0.00%)
Jun 19, 2014 28.14 28.43 27.98 28.42 199,769 +0.29(+1.03%)
Jun 18, 2014 27.76 28.18 27.68 28.13 206,249 +0.37(+1.33%)
Jun 17, 2014 27.66 27.82 27.58 27.76 242,961 +0.02(+0.07%)
Jun 16, 2014 27.87 28.01 27.69 27.74 175,967 -0.16(-0.57%)
Jun 13, 2014 27.72 27.93 27.29 27.90 265,799 +0.29(+1.05%)
Jun 12, 2014 27.68 27.70 27.41 27.61 316,608 -0.05(-0.18%)
Jun 11, 2014 27.56 27.66 27.26 27.66 267,144 +0.03(+0.11%)
Jun 10, 2014 27.88 28.03 27.52 27.63 153,928 -0.69(-2.44%)
Jun 06, 2014 28.58 28.58 28.23 28.32 295,116 -0.04(-0.14%)
Jun 05, 2014 27.90 28.50 27.90 28.36 331,527 +0.46(+1.65%)
Jun 04, 2014 27.65 27.95 27.53 27.90 218,022 +0.11(+0.40%)
Jun 03, 2014 27.65 27.88 27.54 27.79 262,102 +0.00(+0.00%)
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.