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, 2016 26.89 26.95 26.50 26.61 498,193 -0.10(-0.36%)
Sep 29, 2016 26.94 26.97 26.56 26.71 426,482 -0.33(-1.22%)
Sep 28, 2016 26.96 27.05 26.77 27.04 367,065 +0.21(+0.77%)
Sep 27, 2016 27.27 27.38 26.81 26.83 447,888 -0.36(-1.31%)
Sep 26, 2016 27.01 27.26 27.01 27.19 518,737 +0.13(+0.49%)
Sep 23, 2016 26.84 27.16 26.64 27.06 833,836 +0.09(+0.35%)
Sep 22, 2016 26.56 26.97 26.50 26.96 546,447 +0.65(+2.47%)
Sep 21, 2016 26.09 26.32 25.75 26.32 1,030,051 +0.23(+0.89%)
Sep 20, 2016 26.27 26.33 26.07 26.08 889,182 -0.06(-0.22%)
Sep 19, 2016 25.91 26.17 25.84 26.14 566,537 +0.25(+0.96%)
Sep 16, 2016 25.71 25.94 25.56 25.89 2,187,857 +0.18(+0.71%)
Sep 15, 2016 25.62 25.83 25.46 25.71 435,620 +0.09(+0.34%)
Sep 14, 2016 25.77 25.80 25.52 25.62 340,725 -0.04(-0.14%)
Sep 13, 2016 26.34 26.35 25.58 25.66 650,310 -0.81(-3.06%)
Sep 12, 2016 26.30 26.56 26.18 26.47 792,678 +0.15(+0.55%)
Sep 09, 2016 26.69 26.69 26.07 26.32 1,646,974 -0.79(-2.91%)
Sep 08, 2016 27.20 27.26 26.99 27.11 426,884 -0.23(-0.85%)
Sep 07, 2016 27.24 27.36 27.10 27.34 654,216 +0.07(+0.24%)
Sep 06, 2016 27.04 27.28 26.78 27.28 824,107 +0.30(+1.11%)
Sep 02, 2016 26.75 26.98 26.98 26.98 632,888 +0.31(+1.18%)
Sep 01, 2016 26.94 26.99 26.52 26.67 807,073 -0.28(-1.03%)
Aug 31, 2016 26.71 27.02 26.11 26.94 2,394,377 +0.18(+0.68%)
Aug 30, 2016 26.79 26.92 26.50 26.76 748,374 -0.04(-0.14%)
Aug 29, 2016 26.77 26.96 26.68 26.80 526,979 +0.09(+0.36%)
Aug 26, 2016 26.85 27.07 26.48 26.70 864,297 -0.07(-0.25%)
Aug 25, 2016 26.66 26.94 26.63 26.77 736,866 +0.16(+0.60%)
Aug 24, 2016 26.51 26.61 26.28 26.61 612,038 +0.07(+0.28%)
Aug 23, 2016 26.61 26.69 26.40 26.53 805,085 +0.05(+0.19%)
Aug 22, 2016 26.33 26.53 26.25 26.48 459,702 +0.22(+0.83%)
Aug 19, 2016 26.40 26.42 26.20 26.26 939,598 -0.18(-0.66%)
Aug 18, 2016 26.19 26.45 26.10 26.44 824,546 +0.28(+1.06%)
Aug 17, 2016 26.20 26.20 25.87 26.16 892,913 +0.06(+0.22%)
Aug 16, 2016 26.25 26.32 25.89 26.10 771,799 -0.24(-0.91%)
Aug 15, 2016 26.59 26.72 26.33 26.34 846,323 -0.23(-0.88%)
Aug 12, 2016 26.67 26.87 26.51 26.58 863,586 +0.03(+0.11%)
Aug 11, 2016 26.28 26.86 26.28 26.55 2,360,311 -0.36(-1.33%)
Aug 10, 2016 26.77 26.96 26.64 26.91 1,562,521 +0.23(+0.88%)
Aug 09, 2016 26.31 26.78 26.01 26.67 5,555,920 +0.22(+0.83%)
Aug 08, 2016 26.65 26.84 26.42 26.45 496,379 -0.24(-0.90%)
Aug 05, 2016 26.77 26.90 26.63 26.69 353,622 +0.00(+0.00%)
Aug 04, 2016 26.91 26.91 26.62 26.69 307,068 -0.07(-0.25%)
Aug 03, 2016 27.00 27.00 26.60 26.76 307,670 -0.20(-0.76%)
Aug 02, 2016 27.39 27.53 26.92 26.96 547,127 -0.53(-1.91%)
Aug 01, 2016 27.39 27.55 27.33 27.49 604,080 +0.02(+0.08%)
Jul 29, 2016 27.04 27.70 27.04 27.47 1,109,555 +0.38(+1.40%)
Jul 28, 2016 26.68 27.23 26.64 27.09 881,810 +0.31(+1.17%)
Jul 27, 2016 27.72 27.72 26.46 26.77 451,744 -0.16(-0.60%)
Jul 26, 2016 27.15 27.18 26.85 26.94 216,003 -0.16(-0.59%)
Jul 25, 2016 27.01 27.19 26.98 27.10 405,807 +0.09(+0.35%)
Jul 22, 2016 26.69 27.09 26.69 27.00 224,543 +0.23(+0.84%)
Jul 21, 2016 26.68 26.80 26.48 26.77 325,395 +0.03(+0.11%)
Jul 20, 2016 26.77 26.77 26.65 26.75 168,924 +0.01(+0.05%)
Jul 19, 2016 26.66 26.77 26.53 26.73 271,391 +0.12(+0.47%)
Jul 18, 2016 26.79 26.79 26.56 26.61 281,019 -0.11(-0.41%)
Jul 15, 2016 26.76 26.80 26.51 26.72 449,623 -0.01(-0.03%)
Jul 14, 2016 26.91 26.95 26.67 26.72 504,203 -0.23(-0.87%)
Jul 13, 2016 26.77 26.97 26.69 26.96 553,268 +0.25(+0.93%)
Jul 12, 2016 26.76 26.85 26.48 26.71 543,717 -0.16(-0.60%)
Jul 11, 2016 26.74 26.95 26.55 26.87 642,300 +0.13(+0.49%)
Jul 08, 2016 26.45 26.78 26.35 26.74 1,033,540 +0.51(+1.95%)
Jul 07, 2016 26.37 26.42 26.01 26.23 710,797 -0.20(-0.75%)
Jul 06, 2016 26.60 26.65 26.33 26.42 482,279 -0.18(-0.66%)
Jul 05, 2016 26.19 26.61 26.15 26.60 545,316 +0.41(+1.56%)
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.