Skip to main content

Acadia Realty Trust (NY: AKR )

17.92 +0.40 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 16.44 16.57 16.33 16.54 387,820 -0.01(-0.04%)
Sep 27, 2013 16.52 16.61 16.45 16.55 243,871 -0.07(-0.40%)
Sep 26, 2013 16.64 16.64 16.47 16.62 300,149 +0.09(+0.53%)
Sep 25, 2013 16.64 16.66 16.50 16.53 688,318 -0.11(-0.68%)
Sep 24, 2013 16.65 16.69 16.57 16.64 466,162 -0.04(-0.24%)
Sep 23, 2013 16.65 16.77 16.57 16.68 278,941 +0.02(+0.12%)
Sep 20, 2013 16.86 16.86 16.61 16.66 697,385 -0.11(-0.63%)
Sep 19, 2013 16.76 16.91 16.69 16.77 232,872 +0.06(+0.36%)
Sep 18, 2013 16.26 16.84 16.21 16.71 545,666 +0.42(+2.57%)
Sep 17, 2013 16.31 16.41 16.21 16.29 198,369 -0.03(-0.20%)
Sep 16, 2013 16.48 16.36 16.19 16.33 415,300 +0.10(+0.61%)
Sep 13, 2013 16.07 16.32 16.05 16.23 423,680 +0.16(+0.99%)
Sep 12, 2013 16.08 16.21 16.02 16.07 212,249 -0.03(-0.21%)
Sep 11, 2013 16.07 16.18 16.04 16.10 181,607 +0.04(+0.25%)
Sep 10, 2013 16.07 16.13 15.93 16.06 390,691 +0.04(+0.25%)
Sep 09, 2013 15.78 16.03 15.71 16.02 347,624 +0.29(+1.82%)
Sep 06, 2013 15.63 15.87 15.60 15.73 323,376 +0.27(+1.72%)
Sep 05, 2013 15.71 15.77 15.40 15.47 306,459 -0.16(-1.02%)
Sep 04, 2013 15.41 15.63 15.32 15.63 236,202 +0.25(+1.64%)
Sep 03, 2013 15.67 16.13 15.22 15.37 430,435 -0.13(-0.86%)
Aug 30, 2013 15.73 15.81 15.47 15.51 541,632 -0.23(-1.44%)
Aug 29, 2013 15.79 15.81 15.57 15.73 477,490 -0.05(-0.34%)
Aug 28, 2013 15.92 16.01 15.71 15.79 328,563 -0.16(-1.00%)
Aug 27, 2013 16.07 16.14 15.93 15.95 309,389 -0.15(-0.91%)
Aug 26, 2013 16.14 16.19 16.01 16.09 263,509 -0.05(-0.29%)
Aug 23, 2013 16.05 16.14 15.93 16.14 238,882 +0.09(+0.58%)
Aug 22, 2013 16.02 16.06 15.87 16.05 314,388 +0.09(+0.58%)
Aug 21, 2013 16.13 16.22 15.88 15.95 530,965 -0.25(-1.52%)
Aug 20, 2013 15.88 16.29 15.88 16.20 717,659 +0.34(+2.14%)
Aug 19, 2013 16.14 16.18 15.86 15.86 379,136 -0.27(-1.65%)
Aug 16, 2013 16.41 16.58 16.11 16.13 304,604 -0.37(-2.22%)
Aug 15, 2013 16.56 16.58 16.33 16.49 298,959 -0.23(-1.39%)
Aug 14, 2013 16.70 16.81 16.64 16.72 441,273 -0.01(-0.04%)
Aug 13, 2013 17.00 17.00 16.66 16.73 293,217 -0.25(-1.45%)
Aug 12, 2013 16.97 17.04 16.84 16.98 320,277 -0.06(-0.35%)
Aug 09, 2013 16.86 17.14 16.86 17.04 481,335 +0.16(+0.95%)
Aug 08, 2013 16.98 17.06 16.84 16.88 577,463 -0.05(-0.31%)
Aug 07, 2013 16.94 17.00 16.78 16.93 780,686 -0.01(-0.08%)
Aug 06, 2013 17.03 17.17 16.93 16.94 504,473 -0.11(-0.66%)
Aug 05, 2013 17.12 17.12 17.01 17.06 285,965 -0.11(-0.66%)
Aug 02, 2013 17.22 17.32 17.15 17.17 264,142 -0.07(-0.42%)
Aug 01, 2013 17.24 17.36 17.12 17.24 784,723 +0.11(+0.62%)
Jul 31, 2013 17.54 17.65 17.06 17.14 552,040 -0.38(-2.16%)
Jul 30, 2013 17.40 17.80 17.40 17.52 928,876 +0.29(+1.70%)
Jul 29, 2013 17.31 17.42 17.19 17.22 261,018 -0.17(-0.96%)
Jul 26, 2013 17.31 17.40 17.20 17.39 217,972 -0.02(-0.11%)
Jul 25, 2013 17.26 17.48 17.20 17.41 248,546 +0.15(+0.85%)
Jul 24, 2013 17.66 17.66 17.21 17.26 518,415 -0.36(-2.04%)
Jul 23, 2013 17.54 17.64 17.38 17.62 323,066 +0.12(+0.68%)
Jul 22, 2013 17.32 17.52 17.38 17.50 219,521 +0.13(+0.73%)
Jul 19, 2013 17.54 17.59 17.35 17.38 693,121 -0.19(-1.10%)
Jul 18, 2013 17.42 17.59 17.38 17.57 492,862 +0.21(+1.23%)
Jul 17, 2013 17.39 17.49 17.27 17.36 383,356 -0.01(-0.08%)
Jul 16, 2013 17.27 17.41 17.22 17.37 747,413 +0.07(+0.38%)
Jul 15, 2013 17.38 17.46 17.22 17.30 478,486 -0.02(-0.11%)
Jul 12, 2013 17.17 17.32 17.08 17.32 779,875 +0.12(+0.70%)
Jul 11, 2013 16.96 17.24 16.96 17.20 478,459 +0.47(+2.78%)
Jul 10, 2013 16.39 16.76 16.31 16.74 1,059,961 +0.32(+1.94%)
Jul 09, 2013 16.29 16.48 16.20 16.42 491,985 +0.22(+1.35%)
Jul 08, 2013 16.21 16.36 16.17 16.20 891,133 +0.02(+0.12%)
Jul 05, 2013 16.47 16.54 16.04 16.18 1,386,960 -0.18(-1.10%)
Jul 03, 2013 16.55 16.55 16.36 16.36 490,640 -0.23(-1.40%)
Jul 02, 2013 16.42 16.60 16.35 16.59 1,299,097 +0.19(+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.