Acadia Realty Trust (NY: AKR )

20.62 USD +0.46 (+2.28%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 35.01 35.18 34.66 34.88 231,758 -0.23(-0.66%)
Mar 30, 2015 34.56 35.13 34.38 35.11 291,140 +0.73(+2.12%)
Mar 27, 2015 34.36 34.53 34.20 34.38 296,544 -0.08(-0.23%)
Mar 26, 2015 34.82 34.96 34.42 34.46 291,016 -0.43(-1.23%)
Mar 25, 2015 35.50 35.56 34.82 34.89 632,440 -0.51(-1.44%)
Mar 24, 2015 35.59 35.59 35.11 35.40 382,689 -0.20(-0.56%)
Mar 23, 2015 35.29 35.67 35.24 35.60 513,847 +0.28(+0.79%)
Mar 20, 2015 35.01 35.85 34.98 35.32 1,458,708 +0.34(+0.97%)
Mar 19, 2015 34.78 35.14 34.74 34.98 330,701 +0.01(+0.03%)
Mar 18, 2015 34.18 35.11 33.96 34.97 240,424 +0.77(+2.25%)
Mar 17, 2015 34.37 34.50 33.99 34.20 422,747 -0.22(-0.64%)
Mar 16, 2015 34.18 34.67 34.18 34.42 210,589 +0.39(+1.15%)
Mar 13, 2015 33.94 34.07 33.71 34.03 169,485 +0.02(+0.06%)
Mar 12, 2015 33.43 34.06 33.38 34.01 296,609 +0.81(+2.44%)
Mar 11, 2015 33.21 33.33 32.97 33.20 309,005 +0.07(+0.21%)
Mar 10, 2015 33.07 33.32 33.01 33.13 213,738 -0.06(-0.18%)
Mar 09, 2015 33.11 33.49 33.04 33.19 170,031 +0.26(+0.79%)
Mar 06, 2015 33.77 33.77 32.92 32.93 495,315 -1.23(-3.60%)
Mar 05, 2015 34.12 34.52 34.05 34.16 215,998 +0.13(+0.38%)
Mar 04, 2015 34.07 34.26 33.86 34.03 285,664 -0.09(-0.26%)
Mar 03, 2015 34.11 34.21 33.76 34.12 467,769 -0.13(-0.38%)
Mar 02, 2015 34.15 34.63 34.11 34.25 595,558 +0.09(+0.26%)
Feb 27, 2015 34.19 34.33 33.97 34.16 928,109 -0.11(-0.32%)
Feb 26, 2015 34.65 34.84 34.20 34.27 376,413 -0.43(-1.24%)
Feb 25, 2015 34.90 35.16 34.58 34.70 369,667 -0.11(-0.32%)
Feb 24, 2015 35.46 35.46 34.51 34.81 281,293 -0.75(-2.11%)
Feb 23, 2015 35.19 35.56 35.04 35.56 276,053 +0.30(+0.85%)
Feb 20, 2015 34.78 35.32 34.68 35.26 181,431 +0.35(+1.00%)
Feb 19, 2015 35.43 35.54 34.86 34.91 302,568 -0.69(-1.94%)
Feb 18, 2015 35.63 35.81 34.52 35.60 561,364 +0.07(+0.20%)
Feb 17, 2015 35.51 35.94 35.34 35.53 241,809 +0.06(+0.17%)
Feb 13, 2015 35.81 35.47 35.47 35.47 202,400 -0.38(-1.06%)
Feb 12, 2015 35.32 35.90 35.13 35.85 213,909 +0.68(+1.93%)
Feb 11, 2015 35.30 35.48 35.00 35.17 209,603 -0.11(-0.31%)
Feb 10, 2015 35.25 35.34 34.85 35.28 250,769 +0.14(+0.40%)
Feb 09, 2015 35.37 35.65 35.09 35.14 259,506 -0.29(-0.82%)
Feb 06, 2015 36.73 36.78 35.32 35.43 345,617 -1.38(-3.75%)
Feb 05, 2015 36.49 36.82 36.28 36.81 232,037 +0.38(+1.04%)
Feb 04, 2015 36.19 36.59 36.01 36.43 441,708 +0.14(+0.39%)
Feb 03, 2015 35.89 36.31 35.66 36.29 451,365 +0.40(+1.11%)
Feb 02, 2015 36.21 36.21 35.43 35.89 713,527 -0.30(-0.83%)
Jan 30, 2015 36.57 36.67 36.13 36.19 792,533 -0.50(-1.36%)
Jan 29, 2015 36.41 36.76 36.15 36.69 367,947 +0.38(+1.05%)
Jan 28, 2015 36.15 36.49 36.07 36.31 571,950 +0.29(+0.81%)
Jan 27, 2015 35.87 36.20 35.78 36.02 320,388 -0.08(-0.22%)
Jan 26, 2015 35.25 36.10 35.13 36.10 651,347 +0.85(+2.41%)
Jan 23, 2015 35.61 35.93 35.25 35.25 529,899 -0.27(-0.76%)
Jan 22, 2015 35.07 35.85 34.89 35.52 483,179 +0.64(+1.83%)
Jan 21, 2015 34.56 34.99 34.31 34.88 303,739 +0.28(+0.81%)
Jan 20, 2015 35.30 35.56 34.31 34.60 452,765 -0.59(-1.68%)
Jan 16, 2015 34.63 35.19 34.57 35.19 328,466 +0.45(+1.30%)
Jan 15, 2015 34.88 35.07 34.55 34.74 364,362 -0.09(-0.26%)
Jan 14, 2015 34.12 35.00 34.12 34.83 373,415 +0.49(+1.43%)
Jan 13, 2015 34.54 34.57 34.04 34.34 345,084 -0.10(-0.29%)
Jan 12, 2015 34.21 34.52 34.21 34.44 225,271 +0.24(+0.70%)
Jan 09, 2015 34.16 34.45 33.94 34.20 308,933 -0.03(-0.09%)
Jan 08, 2015 34.19 34.44 34.09 34.23 553,273 +0.06(+0.18%)
Jan 07, 2015 33.42 34.26 33.02 34.17 434,638 +0.85(+2.55%)
Jan 06, 2015 33.06 33.42 32.97 33.32 435,284 +0.42(+1.28%)
Jan 05, 2015 32.45 32.96 32.29 32.90 398,874 +0.33(+1.01%)
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.