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 (%)
Nov 30, 2016 24.93 25.19 24.75 25.01 537,104 -0.30(-1.17%)
Nov 29, 2016 25.24 25.55 25.20 25.30 472,325 +0.03(+0.12%)
Nov 28, 2016 25.27 25.63 25.16 25.27 482,367 -0.04(-0.15%)
Nov 25, 2016 25.27 25.47 25.12 25.31 155,908 +0.11(+0.42%)
Nov 23, 2016 25.20 25.20 25.20 0 -0.02(-0.09%)
Nov 22, 2016 24.83 25.23 24.68 25.23 510,978 +0.53(+2.14%)
Nov 21, 2016 25.08 25.20 24.62 24.70 632,727 -0.30(-1.18%)
Nov 18, 2016 24.99 25.10 24.40 24.99 953,896 +0.08(+0.33%)
Nov 17, 2016 25.12 25.39 24.91 24.91 564,605 -0.21(-0.84%)
Nov 16, 2016 25.22 25.39 24.92 25.12 440,867 -0.10(-0.39%)
Nov 15, 2016 25.42 25.65 25.06 25.22 331,188 -0.09(-0.36%)
Nov 14, 2016 24.74 25.32 24.60 25.31 581,273 +0.57(+2.32%)
Nov 11, 2016 24.53 25.14 24.48 24.74 858,539 +0.26(+1.08%)
Nov 10, 2016 24.83 24.96 24.13 24.47 782,460 -0.34(-1.37%)
Nov 09, 2016 24.34 24.91 24.09 24.81 680,771 -0.20(-0.82%)
Nov 08, 2016 24.78 25.10 24.75 25.02 276,743 +0.27(+1.10%)
Nov 07, 2016 24.63 24.85 24.53 24.74 544,210 +0.42(+1.74%)
Nov 04, 2016 24.32 24.46 24.16 24.32 402,893 +0.08(+0.31%)
Nov 03, 2016 24.19 24.32 24.02 24.24 1,762,392 +0.08(+0.31%)
Nov 02, 2016 24.65 24.69 24.15 24.17 571,724 -0.48(-1.93%)
Nov 01, 2016 25.37 25.38 24.63 24.65 531,190 -0.84(-3.29%)
Oct 31, 2016 25.28 25.50 25.17 25.48 523,989 +0.32(+1.26%)
Oct 28, 2016 25.41 25.62 25.14 25.17 594,910 -0.23(-0.89%)
Oct 27, 2016 25.91 25.91 25.13 25.39 1,875,668 -0.63(-2.41%)
Oct 26, 2016 26.28 26.34 25.77 26.02 793,646 -0.47(-1.77%)
Oct 25, 2016 26.32 26.54 26.26 26.49 638,435 -0.04(-0.14%)
Oct 24, 2016 26.64 26.82 26.37 26.53 356,514 +0.07(+0.26%)
Oct 21, 2016 26.14 26.51 26.14 26.46 247,198 +0.06(+0.23%)
Oct 20, 2016 26.42 26.53 26.20 26.40 265,748 -0.09(-0.34%)
Oct 19, 2016 26.53 26.55 26.26 26.49 279,410 +0.02(+0.06%)
Oct 18, 2016 26.43 26.60 26.27 26.48 389,097 +0.20(+0.75%)
Oct 17, 2016 26.21 26.45 26.15 26.28 224,673 +0.11(+0.40%)
Oct 14, 2016 26.45 26.52 26.17 26.17 280,026 -0.23(-0.89%)
Oct 13, 2016 26.13 26.50 26.10 26.41 354,797 +0.18(+0.69%)
Oct 12, 2016 25.85 26.26 25.83 26.23 228,352 +0.38(+1.46%)
Oct 11, 2016 25.98 26.23 25.77 25.85 371,090 -0.33(-1.24%)
Oct 10, 2016 26.00 26.26 26.00 26.17 313,435 +0.26(+1.02%)
Oct 07, 2016 26.10 26.35 25.78 25.91 305,758 -0.04(-0.15%)
Oct 06, 2016 25.90 26.12 25.64 25.95 651,829 -0.14(-0.55%)
Oct 05, 2016 26.53 26.60 25.78 26.09 765,594 -0.37(-1.40%)
Oct 04, 2016 26.81 26.82 26.23 26.46 329,641 -0.37(-1.38%)
Oct 03, 2016 27.22 27.25 26.67 26.83 414,274 -0.58(-2.12%)
Sep 30, 2016 27.70 27.76 27.29 27.41 483,633 -0.10(-0.36%)
Sep 29, 2016 27.75 27.78 27.36 27.51 414,018 -0.34(-1.22%)
Sep 28, 2016 27.77 27.86 27.58 27.85 356,338 +0.21(+0.77%)
Sep 27, 2016 28.09 28.20 27.62 27.64 434,799 -0.37(-1.31%)
Sep 26, 2016 27.82 28.08 27.82 28.01 503,577 +0.14(+0.49%)
Sep 23, 2016 27.65 27.98 27.45 27.87 809,468 +0.10(+0.35%)
Sep 22, 2016 27.36 27.78 27.30 27.78 530,477 +0.67(+2.47%)
Sep 21, 2016 26.87 27.11 26.52 27.11 999,948 +0.24(+0.89%)
Sep 20, 2016 27.06 27.12 26.86 26.87 863,196 -0.06(-0.22%)
Sep 19, 2016 26.69 26.96 26.62 26.93 549,980 +0.26(+0.96%)
Sep 16, 2016 26.48 26.72 26.33 26.67 2,123,918 +0.19(+0.71%)
Sep 15, 2016 26.39 26.61 26.23 26.48 422,889 +0.09(+0.34%)
Sep 14, 2016 26.54 26.57 26.29 26.39 330,768 -0.04(-0.14%)
Sep 13, 2016 27.13 27.14 26.35 26.43 631,305 -0.83(-3.06%)
Sep 12, 2016 27.09 27.36 26.96 27.27 769,512 +0.15(+0.55%)
Sep 09, 2016 27.50 27.50 26.85 27.11 1,598,842 -0.81(-2.91%)
Sep 08, 2016 28.02 28.08 27.80 27.93 414,408 -0.24(-0.85%)
Sep 07, 2016 28.06 28.18 27.92 28.17 635,097 +0.07(+0.24%)
Sep 06, 2016 27.85 28.10 27.59 28.10 800,023 +0.31(+1.11%)
Sep 02, 2016 27.55 27.79 27.79 27.79 614,392 +0.32(+1.18%)
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.