Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.89 24.71 23.74 24.71 1,110,657 +1.07(+4.50%)
Jan 28, 2016 23.61 24.04 23.52 23.64 941,241 +0.16(+0.68%)
Jan 27, 2016 23.83 23.83 23.31 23.48 414,885 -0.45(-1.88%)
Jan 26, 2016 23.49 23.94 23.40 23.93 459,665 +0.59(+2.51%)
Jan 25, 2016 23.46 23.69 23.13 23.35 457,577 -0.12(-0.49%)
Jan 22, 2016 22.86 23.57 22.80 23.46 598,864 +0.78(+3.45%)
Jan 21, 2016 22.78 23.04 22.43 22.68 569,478 +0.16(+0.71%)
Jan 20, 2016 22.76 22.85 21.92 22.52 518,987 -0.42(-1.83%)
Jan 19, 2016 22.69 23.06 22.59 22.94 531,322 +0.41(+1.83%)
Jan 15, 2016 22.09 22.53 22.53 22.53 617,991 +0.03(+0.13%)
Jan 14, 2016 22.64 22.79 22.38 22.50 704,382 -0.10(-0.45%)
Jan 13, 2016 22.94 23.14 22.46 22.60 651,372 -0.34(-1.48%)
Jan 12, 2016 23.30 23.32 22.87 22.94 574,848 -0.20(-0.85%)
Jan 11, 2016 22.93 23.27 22.80 23.14 708,119 +0.29(+1.27%)
Jan 08, 2016 23.54 23.64 22.80 22.85 939,594 -0.59(-2.50%)
Jan 07, 2016 23.59 23.80 23.42 23.43 767,273 -0.50(-2.09%)
Jan 06, 2016 24.00 24.01 23.77 23.93 819,138 -0.10(-0.42%)
Jan 05, 2016 23.39 24.14 23.37 24.04 847,449 +0.72(+3.08%)
Jan 04, 2016 23.72 23.73 23.10 23.32 1,290,951 -0.70(-2.93%)
Dec 31, 2015 24.22 24.02 24.02 24.02 552,990 -0.14(-0.57%)
Dec 30, 2015 24.22 24.30 24.12 24.16 360,005 -0.17(-0.69%)
Dec 29, 2015 24.02 24.34 24.02 24.32 290,282 +0.41(+1.73%)
Dec 28, 2015 23.71 23.94 23.62 23.91 359,181 +0.16(+0.69%)
Dec 24, 2015 23.74 23.75 23.75 23.75 129,870 +0.01(+0.06%)
Dec 23, 2015 23.60 23.75 23.51 23.73 653,867 +0.21(+0.91%)
Dec 22, 2015 23.53 23.68 23.43 23.52 547,949 +0.14(+0.58%)
Dec 21, 2015 23.55 23.63 23.24 23.38 573,337 -0.01(-0.06%)
Dec 18, 2015 23.93 23.93 23.38 23.40 1,671,147 -0.49(-2.06%)
Dec 17, 2015 24.21 24.22 23.87 23.89 369,157 -0.15(-0.62%)
Dec 16, 2015 23.68 24.15 23.63 24.04 355,925 +0.41(+1.75%)
Dec 15, 2015 23.29 23.73 23.25 23.63 384,470 +0.51(+2.19%)
Dec 14, 2015 23.18 23.24 22.91 23.12 336,538 -0.06(-0.28%)
Dec 11, 2015 22.71 23.20 22.70 23.18 1,312,057 +0.04(+0.18%)
Dec 10, 2015 23.41 23.50 23.05 23.14 275,000 -0.26(-1.13%)
Dec 09, 2015 23.23 23.53 23.16 23.41 326,713 +0.05(+0.21%)
Dec 08, 2015 23.30 23.44 23.18 23.36 127,107 -0.02(-0.09%)
Dec 07, 2015 23.33 23.48 23.14 23.38 261,929 +0.01(+0.03%)
Dec 04, 2015 23.04 23.53 23.04 23.37 444,339 +0.34(+1.46%)
Dec 03, 2015 23.46 23.46 23.01 23.03 288,880 -0.46(-1.94%)
Dec 02, 2015 23.90 23.98 23.43 23.49 327,734 -0.46(-1.91%)
Dec 01, 2015 23.85 24.23 23.56 23.95 426,216 +0.01(+0.03%)
Nov 30, 2015 24.25 24.32 23.87 23.94 506,957 -0.24(-0.97%)
Nov 27, 2015 23.89 24.26 23.89 24.18 173,423 +0.25(+1.04%)
Nov 25, 2015 23.84 23.93 23.93 23.93 185,908 +0.09(+0.36%)
Nov 24, 2015 23.77 23.91 23.52 23.84 200,099 -0.11(-0.48%)
Nov 23, 2015 23.90 24.04 23.84 23.95 144,564 +0.02(+0.09%)
Nov 20, 2015 23.74 24.00 23.66 23.93 310,201 +0.36(+1.51%)
Nov 19, 2015 23.55 23.68 23.38 23.58 176,806 +0.07(+0.30%)
Nov 18, 2015 23.13 23.53 23.03 23.51 210,404 +0.44(+1.92%)
Nov 17, 2015 22.88 23.26 22.78 23.06 128,623 +0.14(+0.59%)
Nov 16, 2015 22.68 22.96 22.58 22.93 215,997 +0.24(+1.07%)
Nov 13, 2015 22.94 23.11 22.66 22.68 264,595 -0.29(-1.24%)
Nov 12, 2015 23.21 23.35 22.88 22.97 232,367 -0.32(-1.38%)
Nov 11, 2015 23.13 23.37 22.98 23.29 253,468 +0.29(+1.27%)
Nov 10, 2015 22.76 23.19 22.76 23.00 445,083 +0.20(+0.88%)
Nov 09, 2015 23.56 23.66 22.53 22.80 261,192 -0.53(-2.26%)
Nov 06, 2015 23.48 23.48 23.14 23.33 464,962 -0.46(-1.92%)
Nov 05, 2015 23.49 23.83 23.40 23.78 138,948 +0.26(+1.09%)
Nov 04, 2015 23.79 23.79 23.39 23.53 339,571 -0.08(-0.33%)
Nov 03, 2015 23.75 23.75 23.53 23.61 275,059 -0.26(-1.08%)
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.