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 (%)
Sep 30, 2015 21.44 21.58 21.29 21.29 573,122 -0.02(-0.10%)
Sep 29, 2015 21.15 21.45 20.96 21.31 439,251 +0.21(+1.01%)
Sep 28, 2015 21.25 21.25 20.91 21.10 364,789 -0.19(-0.90%)
Sep 25, 2015 21.24 21.48 21.11 21.29 291,172 +0.12(+0.56%)
Sep 24, 2015 21.35 21.49 21.02 21.17 269,356 -0.24(-1.12%)
Sep 23, 2015 21.25 21.50 21.14 21.41 239,278 +0.22(+1.06%)
Sep 22, 2015 21.32 21.55 21.15 21.18 244,943 -0.33(-1.53%)
Sep 21, 2015 21.47 21.67 21.38 21.51 232,487 +0.13(+0.62%)
Sep 18, 2015 21.06 21.55 21.06 21.38 630,754 +0.08(+0.36%)
Sep 17, 2015 20.99 21.58 20.93 21.30 269,523 +0.29(+1.37%)
Sep 16, 2015 20.85 21.13 20.80 21.01 215,149 +0.22(+1.05%)
Sep 15, 2015 20.59 20.92 20.40 20.80 265,029 +0.25(+1.20%)
Sep 14, 2015 20.61 20.61 20.46 20.55 138,188 +0.01(+0.03%)
Sep 11, 2015 20.00 20.56 20.00 20.54 233,810 +0.49(+2.45%)
Sep 10, 2015 19.93 20.28 19.93 20.05 233,333 +0.06(+0.32%)
Sep 09, 2015 20.54 20.54 19.96 19.99 323,905 -0.41(-2.03%)
Sep 08, 2015 20.30 20.44 20.15 20.40 283,456 +0.34(+1.72%)
Sep 04, 2015 20.29 20.06 20.06 20.06 179,260 -0.44(-2.16%)
Sep 03, 2015 20.60 20.71 20.47 20.50 355,424 +0.04(+0.17%)
Sep 02, 2015 20.49 20.53 20.23 20.47 407,787 +0.19(+0.94%)
Sep 01, 2015 20.42 20.57 20.12 20.28 478,132 -0.48(-2.30%)
Aug 31, 2015 21.13 21.18 20.70 20.75 821,223 -0.37(-1.76%)
Aug 28, 2015 21.31 21.31 21.02 21.13 460,675 -0.15(-0.73%)
Aug 27, 2015 21.11 21.43 20.81 21.28 439,764 +0.37(+1.78%)
Aug 26, 2015 20.76 20.96 20.37 20.91 508,797 +0.52(+2.55%)
Aug 25, 2015 21.50 21.50 20.37 20.39 662,669 -0.60(-2.88%)
Aug 24, 2015 21.53 21.78 20.96 20.99 606,576 -1.19(-5.35%)
Aug 21, 2015 22.21 22.51 22.20 22.18 477,949 -0.38(-1.68%)
Aug 20, 2015 22.65 22.75 22.49 22.56 303,480 -0.20(-0.89%)
Aug 19, 2015 22.77 22.83 22.54 22.76 375,237 -0.15(-0.64%)
Aug 18, 2015 22.92 22.93 22.77 22.91 371,215 -0.04(-0.15%)
Aug 17, 2015 22.83 22.95 22.61 22.95 388,876 +0.13(+0.55%)
Aug 14, 2015 22.61 22.83 22.48 22.82 312,776 +0.13(+0.59%)
Aug 13, 2015 22.54 22.85 22.32 22.69 681,709 +0.11(+0.50%)
Aug 12, 2015 22.46 22.59 22.23 22.57 687,581 +0.04(+0.19%)
Aug 11, 2015 22.18 22.64 22.15 22.53 733,294 +0.29(+1.33%)
Aug 10, 2015 22.57 22.57 22.12 22.24 536,364 -0.17(-0.75%)
Aug 07, 2015 22.19 22.45 22.00 22.40 339,684 +0.10(+0.44%)
Aug 06, 2015 22.25 22.34 21.88 22.31 530,241 +0.04(+0.19%)
Aug 05, 2015 22.45 22.46 22.09 22.26 571,521 -0.10(-0.44%)
Aug 04, 2015 22.57 22.69 22.33 22.36 447,538 -0.25(-1.12%)
Aug 03, 2015 22.49 22.62 22.34 22.61 449,920 +0.15(+0.69%)
Jul 31, 2015 22.29 22.60 22.21 22.46 415,914 +0.34(+1.52%)
Jul 30, 2015 22.14 22.31 21.98 22.12 280,150 -0.10(-0.44%)
Jul 29, 2015 22.04 22.43 21.60 22.22 917,003 +0.09(+0.41%)
Jul 28, 2015 22.10 22.17 21.91 22.13 519,404 +0.03(+0.13%)
Jul 27, 2015 22.00 22.19 21.88 22.10 646,903 +0.08(+0.35%)
Jul 24, 2015 21.84 22.14 21.84 22.02 467,375 +0.04(+0.19%)
Jul 23, 2015 22.30 22.30 21.87 21.98 478,397 -0.30(-1.36%)
Jul 22, 2015 22.12 22.33 22.12 22.28 778,313 +0.15(+0.67%)
Jul 21, 2015 22.19 22.32 22.12 22.14 1,067,898 -0.05(-0.22%)
Jul 20, 2015 22.07 22.21 21.98 22.19 282,401 +0.07(+0.32%)
Jul 17, 2015 22.12 22.31 22.03 22.12 333,016 -0.05(-0.22%)
Jul 16, 2015 21.94 22.21 21.94 22.17 301,827 +0.34(+1.54%)
Jul 15, 2015 21.87 22.00 21.71 21.83 484,254 -0.09(-0.42%)
Jul 14, 2015 21.94 22.05 21.81 21.92 371,578 +0.00(+0.00%)
Jul 13, 2015 22.07 22.20 21.82 21.92 359,259 +0.04(+0.16%)
Jul 10, 2015 21.65 21.99 21.52 21.88 571,937 +0.27(+1.23%)
Jul 09, 2015 21.92 21.94 21.61 21.62 441,978 -0.15(-0.71%)
Jul 08, 2015 21.59 21.94 21.53 21.77 634,325 +0.00(+0.00%)
Jul 07, 2015 21.53 21.94 21.53 21.77 996,009 +0.35(+1.64%)
Jul 06, 2015 21.14 21.44 21.11 21.42 959,139 +0.27(+1.30%)
Jul 02, 2015 21.19 21.15 21.15 21.15 803,042 +0.33(+1.59%)
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.