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 (%)
Jul 31, 2017 23.25 23.37 22.86 23.20 559,253 -0.04(-0.17%)
Jul 28, 2017 23.44 23.69 23.18 23.24 759,263 -0.20(-0.87%)
Jul 27, 2017 23.09 23.50 22.80 23.45 615,917 +0.33(+1.42%)
Jul 26, 2017 23.04 23.36 22.78 23.12 1,053,007 +0.50(+2.21%)
Jul 25, 2017 22.39 22.66 22.20 22.62 803,176 +0.29(+1.29%)
Jul 24, 2017 22.33 22.43 22.11 22.33 430,531 +0.00(+0.00%)
Jul 21, 2017 22.81 22.88 22.14 22.33 463,851 -0.09(-0.38%)
Jul 20, 2017 22.36 22.52 22.20 22.42 392,733 +0.14(+0.63%)
Jul 19, 2017 22.31 22.50 22.17 22.27 634,507 -0.04(-0.17%)
Jul 18, 2017 22.21 22.38 22.07 22.31 612,782 +0.07(+0.32%)
Jul 17, 2017 22.20 22.35 22.05 22.24 658,018 +0.08(+0.35%)
Jul 14, 2017 21.99 22.30 21.99 22.17 525,612 +0.32(+1.46%)
Jul 13, 2017 21.52 21.85 21.44 21.85 570,936 +0.33(+1.52%)
Jul 12, 2017 21.51 21.82 21.45 21.52 554,114 +0.20(+0.91%)
Jul 11, 2017 21.41 21.49 21.04 21.32 813,060 -0.11(-0.51%)
Jul 10, 2017 21.72 21.72 21.39 21.43 379,288 -0.27(-1.22%)
Jul 07, 2017 21.32 21.71 21.25 21.70 436,203 +0.43(+2.02%)
Jul 06, 2017 21.60 21.72 21.17 21.27 735,639 -0.41(-1.91%)
Jul 05, 2017 22.45 22.50 21.64 21.68 715,136 -0.77(-3.44%)
Jul 03, 2017 21.78 22.46 21.74 22.45 377,145 +0.76(+3.53%)
Jun 30, 2017 22.03 22.19 21.60 21.69 677,008 -0.24(-1.10%)
Jun 29, 2017 21.80 22.06 21.70 21.93 453,237 -0.04(-0.18%)
Jun 28, 2017 21.72 22.06 21.64 21.97 849,781 +0.35(+1.62%)
Jun 27, 2017 21.44 21.72 21.44 21.62 509,314 +0.00(+0.00%)
Jun 26, 2017 21.29 21.79 21.21 21.62 645,927 +0.41(+1.93%)
Jun 23, 2017 21.12 21.44 21.06 21.21 1,515,581 +0.15(+0.73%)
Jun 22, 2017 20.95 21.16 20.67 21.06 651,503 +0.09(+0.44%)
Jun 21, 2017 21.15 21.23 20.75 20.96 495,686 -0.20(-0.95%)
Jun 20, 2017 21.08 21.28 20.89 21.16 534,896 +0.05(+0.22%)
Jun 19, 2017 21.40 21.47 21.04 21.12 763,883 -0.28(-1.30%)
Jun 16, 2017 21.94 22.00 21.31 21.40 1,175,685 -0.70(-3.15%)
Jun 15, 2017 21.94 22.36 21.94 22.09 687,562 +0.00(+0.00%)
Jun 14, 2017 22.49 22.52 21.84 22.09 433,128 -0.23(-1.04%)
Jun 13, 2017 22.11 22.45 21.84 22.32 686,866 +0.13(+0.59%)
Jun 12, 2017 21.68 22.20 21.68 22.19 989,917 +0.55(+2.54%)
Jun 09, 2017 21.27 21.87 21.19 21.64 1,454,603 +0.38(+1.78%)
Jun 08, 2017 21.50 21.59 21.24 21.26 670,356 -0.21(-0.97%)
Jun 07, 2017 21.16 21.69 21.16 21.47 1,088,745 +0.34(+1.61%)
Jun 06, 2017 20.94 21.31 20.67 21.13 468,124 +0.18(+0.85%)
Jun 05, 2017 21.03 21.09 20.79 20.95 448,318 -0.18(-0.84%)
Jun 02, 2017 21.27 21.50 21.03 21.13 699,899 -0.01(-0.04%)
Jun 01, 2017 20.90 21.22 20.84 21.14 548,839 +0.15(+0.74%)
May 31, 2017 20.92 21.03 20.73 20.99 898,865 +0.08(+0.41%)
May 30, 2017 21.28 21.34 20.88 20.90 381,501 -0.38(-1.78%)
May 26, 2017 21.57 21.57 21.19 21.28 339,643 -0.27(-1.26%)
May 25, 2017 21.46 21.73 21.41 21.55 584,498 +0.12(+0.58%)
May 24, 2017 21.20 21.63 21.19 21.43 841,319 +0.22(+1.06%)
May 23, 2017 21.26 21.33 21.15 21.20 685,373 -0.01(-0.04%)
May 22, 2017 21.52 21.67 21.17 21.21 843,271 -0.32(-1.47%)
May 19, 2017 21.37 21.77 21.29 21.53 1,029,761 +0.15(+0.69%)
May 18, 2017 21.12 21.42 20.89 21.38 825,118 +0.25(+1.21%)
May 17, 2017 20.77 21.19 20.64 21.12 1,172,699 +0.33(+1.60%)
May 16, 2017 21.36 21.42 20.75 20.79 635,636 -0.56(-2.64%)
May 15, 2017 21.30 21.64 21.28 21.36 488,072 +0.09(+0.44%)
May 12, 2017 21.73 21.76 21.25 21.26 679,332 -0.41(-1.89%)
May 11, 2017 21.92 22.02 21.63 21.67 509,117 -0.38(-1.72%)
May 10, 2017 21.98 22.30 21.91 22.05 614,908 +0.06(+0.28%)
May 09, 2017 21.82 21.99 21.63 21.99 607,165 +0.19(+0.89%)
May 08, 2017 22.21 22.27 21.79 21.80 467,012 -0.43(-1.91%)
May 05, 2017 22.19 22.35 22.02 22.22 526,031 +0.12(+0.52%)
May 04, 2017 22.38 22.38 21.80 22.11 566,524 -0.45(-1.99%)
May 03, 2017 22.83 22.85 22.42 22.55 728,055 -0.23(-1.02%)
May 02, 2017 22.74 22.92 22.66 22.79 579,058 +0.05(+0.24%)
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.