Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 21.90 21.90 21.42 21.69 502,815 -0.16(-0.74%)
Oct 30, 2017 21.88 22.12 21.75 21.85 361,210 -0.15(-0.67%)
Oct 27, 2017 21.95 22.15 21.74 22.00 477,714 +0.01(+0.04%)
Oct 26, 2017 22.39 22.39 21.75 21.99 525,350 -0.22(-1.01%)
Oct 25, 2017 22.50 22.58 21.92 22.22 731,467 -0.29(-1.30%)
Oct 24, 2017 22.69 22.77 22.24 22.51 573,173 -0.22(-0.95%)
Oct 23, 2017 22.69 22.86 22.60 22.72 374,588 +0.05(+0.20%)
Oct 20, 2017 23.27 23.27 22.62 22.68 618,829 -0.53(-2.29%)
Oct 19, 2017 23.43 23.54 23.17 23.21 665,109 -0.23(-0.99%)
Oct 18, 2017 23.42 23.51 23.27 23.44 505,183 +0.04(+0.16%)
Oct 17, 2017 23.29 23.56 23.29 23.40 453,652 +0.08(+0.36%)
Oct 16, 2017 23.40 23.56 23.24 23.32 383,216 -0.15(-0.66%)
Oct 13, 2017 23.39 23.60 23.12 23.47 616,153 +0.16(+0.69%)
Oct 12, 2017 23.13 23.36 22.97 23.31 762,140 +0.14(+0.60%)
Oct 11, 2017 23.20 23.44 23.15 23.17 533,821 -0.01(-0.03%)
Oct 10, 2017 23.00 23.26 22.98 23.18 997,107 +0.32(+1.38%)
Oct 09, 2017 22.86 23.00 22.82 22.86 647,834 +0.05(+0.24%)
Oct 06, 2017 22.89 22.96 22.69 22.81 767,782 -0.19(-0.84%)
Oct 05, 2017 22.89 23.36 22.89 23.00 786,976 +0.16(+0.71%)
Oct 04, 2017 22.52 22.91 22.35 22.84 722,568 +0.31(+1.37%)
Oct 03, 2017 22.02 22.55 21.88 22.53 1,050,676 +0.55(+2.49%)
Oct 02, 2017 22.05 22.18 21.88 21.98 938,408 -0.07(-0.31%)
Sep 29, 2017 22.12 22.29 21.93 22.05 670,516 -0.08(-0.38%)
Sep 28, 2017 22.22 22.27 21.90 22.14 719,992 -0.01(-0.03%)
Sep 27, 2017 22.36 22.55 21.92 22.15 2,162,174 -0.42(-1.86%)
Sep 26, 2017 22.29 22.64 22.28 22.57 514,491 +0.31(+1.37%)
Sep 25, 2017 22.02 22.38 22.02 22.26 514,693 +0.30(+1.36%)
Sep 22, 2017 21.94 22.09 21.86 21.96 501,830 +0.09(+0.42%)
Sep 21, 2017 22.10 22.32 21.87 21.87 560,889 -0.25(-1.14%)
Sep 20, 2017 22.33 22.45 22.10 22.12 583,808 -0.18(-0.79%)
Sep 19, 2017 22.67 22.67 22.25 22.30 970,523 -0.37(-1.62%)
Sep 18, 2017 22.96 22.99 22.57 22.67 1,052,702 -0.35(-1.53%)
Sep 15, 2017 22.82 23.02 22.65 23.02 1,718,798 +0.21(+0.94%)
Sep 14, 2017 22.32 22.81 22.23 22.80 395,579 +0.43(+1.91%)
Sep 13, 2017 22.32 22.41 22.18 22.38 489,425 +0.06(+0.27%)
Sep 12, 2017 22.46 22.83 22.18 22.31 414,914 -0.21(-0.92%)
Sep 11, 2017 22.46 22.64 22.39 22.52 375,284 +0.11(+0.51%)
Sep 08, 2017 22.47 22.58 22.22 22.41 518,326 -0.11(-0.47%)
Sep 07, 2017 22.47 22.60 22.28 22.51 430,005 +0.07(+0.31%)
Sep 06, 2017 22.19 22.64 22.18 22.44 452,354 +0.34(+1.56%)
Sep 05, 2017 22.18 22.33 21.94 22.10 570,508 -0.08(-0.38%)
Sep 01, 2017 21.96 22.25 21.82 22.18 342,833 +0.27(+1.25%)
Aug 31, 2017 21.89 22.03 21.73 21.91 596,169 +0.10(+0.46%)
Aug 30, 2017 21.60 21.82 21.38 21.81 367,005 +0.17(+0.78%)
Aug 29, 2017 21.66 21.77 21.47 21.64 568,746 +0.03(+0.14%)
Aug 28, 2017 22.10 22.21 21.57 21.61 494,201 -0.48(-2.18%)
Aug 25, 2017 21.77 22.21 21.67 22.09 624,370 +0.31(+1.40%)
Aug 24, 2017 22.19 22.50 21.73 21.79 939,858 -0.28(-1.25%)
Aug 23, 2017 21.89 22.15 21.77 22.06 269,956 +0.17(+0.77%)
Aug 22, 2017 22.08 22.18 21.86 21.89 321,852 -0.16(-0.73%)
Aug 21, 2017 21.81 22.12 21.67 22.05 419,254 +0.26(+1.19%)
Aug 18, 2017 21.86 21.88 21.55 21.80 687,222 -0.26(-1.18%)
Aug 17, 2017 22.18 22.30 22.02 22.05 525,587 -0.18(-0.79%)
Aug 16, 2017 22.11 22.28 22.07 22.23 451,011 +0.17(+0.76%)
Aug 15, 2017 22.31 22.45 21.92 22.06 405,023 -0.38(-1.70%)
Aug 14, 2017 22.15 22.57 22.01 22.44 534,753 +0.42(+1.91%)
Aug 11, 2017 22.31 22.41 21.88 22.02 481,292 -0.48(-2.14%)
Aug 10, 2017 22.70 22.83 22.47 22.51 379,436 -0.24(-1.04%)
Aug 09, 2017 22.72 22.86 22.56 22.74 387,496 +0.06(+0.27%)
Aug 08, 2017 22.80 22.97 22.60 22.68 378,356 -0.14(-0.60%)
Aug 07, 2017 22.71 22.84 22.56 22.82 278,178 +0.10(+0.44%)
Aug 04, 2017 22.54 22.91 22.47 22.72 375,191 +0.17(+0.74%)
Aug 03, 2017 22.45 22.82 22.41 22.55 411,797 -0.04(-0.17%)
Aug 02, 2017 22.99 23.04 22.51 22.59 651,482 -0.48(-2.09%)
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.