Acadia Realty Trust (NY: AKR )

24.49 -0.10 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 16.62 16.47 16.47 16.47 573,180 -0.15(-0.88%)
Dec 30, 2013 16.61 16.75 16.57 16.62 244,472 +0.00(+0.00%)
Dec 27, 2013 16.71 16.73 16.51 16.62 344,720 -0.03(-0.16%)
Dec 26, 2013 16.70 16.77 16.53 16.65 413,291 +0.06(+0.36%)
Dec 24, 2013 16.60 16.72 16.57 16.59 172,263 +0.00(+0.00%)
Dec 23, 2013 16.63 16.72 16.55 16.59 400,206 +0.00(+0.00%)
Dec 20, 2013 16.51 16.67 16.41 16.59 1,516,429 -0.03(-0.16%)
Dec 19, 2013 16.92 16.92 16.58 16.61 408,161 -0.32(-1.86%)
Dec 18, 2013 16.63 16.94 16.39 16.93 512,031 +0.27(+1.62%)
Dec 17, 2013 16.63 16.76 16.54 16.66 496,453 +0.02(+0.12%)
Dec 16, 2013 16.58 16.79 16.58 16.64 354,536 -0.02(-0.12%)
Dec 13, 2013 16.65 16.94 16.63 16.66 410,442 +0.05(+0.28%)
Dec 12, 2013 16.63 16.75 16.46 16.61 223,280 -0.02(-0.12%)
Dec 11, 2013 17.10 17.20 16.57 16.63 291,704 -0.48(-2.80%)
Dec 10, 2013 17.13 17.28 17.07 17.11 352,258 -0.05(-0.27%)
Dec 09, 2013 17.11 17.19 17.00 17.16 127,083 +0.05(+0.27%)
Dec 06, 2013 17.00 17.15 16.95 17.11 156,393 +0.24(+1.40%)
Dec 05, 2013 16.81 16.94 16.72 16.88 162,139 -0.01(-0.08%)
Dec 04, 2013 16.80 17.03 16.69 16.89 316,816 +0.00(+0.00%)
Dec 03, 2013 16.80 16.90 16.71 16.89 427,422 +0.04(+0.23%)
Dec 02, 2013 17.03 17.05 16.82 16.85 218,638 -0.22(-1.31%)
Nov 29, 2013 17.25 17.27 16.99 17.07 148,187 -0.14(-0.80%)
Nov 27, 2013 17.12 17.28 17.01 17.21 214,375 +0.14(+0.85%)
Nov 26, 2013 17.14 17.25 17.03 17.07 294,172 -0.05(-0.31%)
Nov 25, 2013 17.13 17.22 17.09 17.12 137,238 -0.01(-0.08%)
Nov 22, 2013 17.25 17.25 17.03 17.13 254,557 -0.12(-0.72%)
Nov 21, 2013 17.29 17.40 17.18 17.26 210,262 +0.07(+0.42%)
Nov 20, 2013 17.31 17.42 17.15 17.19 480,691 -0.05(-0.31%)
Nov 19, 2013 17.38 17.42 17.11 17.24 321,541 -0.12(-0.68%)
Nov 18, 2013 17.38 17.44 17.23 17.36 266,869 +0.07(+0.38%)
Nov 15, 2013 17.38 17.46 17.28 17.29 398,893 -0.12(-0.68%)
Nov 14, 2013 17.34 17.53 17.23 17.41 272,348 +0.11(+0.65%)
Nov 13, 2013 17.07 17.32 17.03 17.30 221,294 +0.16(+0.96%)
Nov 12, 2013 17.18 17.20 16.97 17.13 127,381 -0.11(-0.65%)
Nov 11, 2013 17.21 17.38 17.19 17.25 273,008 -0.02(-0.11%)
Nov 08, 2013 17.17 17.29 16.52 17.27 532,984 +0.03(+0.15%)
Nov 07, 2013 17.59 17.64 17.21 17.24 382,393 -0.28(-1.61%)
Nov 06, 2013 17.67 17.76 17.48 17.52 193,513 -0.11(-0.60%)
Nov 05, 2013 17.76 17.76 17.52 17.63 254,523 -0.16(-0.89%)
Nov 04, 2013 17.65 17.79 17.55 17.78 604,733 +0.18(+1.05%)
Nov 01, 2013 17.50 17.65 17.32 17.60 539,181 +0.07(+0.37%)
Oct 31, 2013 17.79 17.83 17.53 17.53 475,731 -0.22(-1.26%)
Oct 30, 2013 17.73 17.86 17.63 17.76 426,128 -0.01(-0.04%)
Oct 29, 2013 17.99 18.04 17.74 17.76 568,201 -0.22(-1.24%)
Oct 28, 2013 18.12 18.14 17.84 17.99 451,486 -0.10(-0.55%)
Oct 25, 2013 17.99 18.13 17.81 18.09 409,615 +0.18(+0.99%)
Oct 24, 2013 17.68 17.94 17.61 17.91 541,614 +0.23(+1.30%)
Oct 23, 2013 17.28 17.69 17.23 17.68 654,713 +0.34(+1.93%)
Oct 22, 2013 17.04 17.36 16.92 17.34 322,843 +0.33(+1.93%)
Oct 21, 2013 17.16 17.16 16.93 17.02 259,148 -0.14(-0.84%)
Oct 18, 2013 17.24 17.26 17.00 17.16 391,192 +0.05(+0.27%)
Oct 17, 2013 16.83 17.11 16.78 17.11 350,033 +0.24(+1.40%)
Oct 16, 2013 16.66 16.88 16.52 16.88 237,975 +0.34(+2.03%)
Oct 15, 2013 16.44 16.56 16.36 16.54 368,748 +0.01(+0.04%)
Oct 14, 2013 16.48 16.60 16.41 16.54 408,136 -0.07(-0.44%)
Oct 11, 2013 16.36 16.64 16.20 16.61 365,588 +0.18(+1.08%)
Oct 10, 2013 16.15 16.44 16.02 16.43 410,568 +0.49(+3.05%)
Oct 09, 2013 15.88 16.08 15.84 15.94 339,515 +0.07(+0.46%)
Oct 08, 2013 16.07 16.13 15.86 15.87 354,043 -0.21(-1.31%)
Oct 07, 2013 16.01 16.23 15.98 16.08 239,021 +0.00(+0.00%)
Oct 04, 2013 16.09 16.16 15.97 16.08 214,974 -0.03(-0.16%)
Oct 03, 2013 16.34 16.42 16.04 16.11 474,657 -0.30(-1.80%)
Oct 02, 2013 16.39 16.50 16.27 16.40 301,665 -0.07(-0.44%)
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.