Acadia Realty Trust (NY: AKR )

21.08 USD -0.67 (-3.08%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 37.07 37.98 37.07 37.66 809,260 +0.52(+1.40%)
Jul 28, 2016 36.58 37.34 36.53 37.14 643,153 +0.43(+1.17%)
Jul 27, 2016 38.01 38.01 36.28 36.71 329,482 -0.22(-0.60%)
Jul 26, 2016 37.22 37.26 36.82 36.93 157,543 -0.22(-0.59%)
Jul 25, 2016 37.03 37.28 36.99 37.15 295,978 +0.13(+0.35%)
Jul 22, 2016 36.59 37.14 36.59 37.02 163,772 +0.31(+0.84%)
Jul 21, 2016 36.58 36.74 36.31 36.71 237,329 +0.04(+0.11%)
Jul 20, 2016 36.71 36.71 36.54 36.67 123,206 +0.02(+0.05%)
Jul 19, 2016 36.55 36.71 36.37 36.65 197,941 +0.17(+0.47%)
Jul 18, 2016 36.73 36.73 36.42 36.48 204,963 -0.15(-0.41%)
Jul 15, 2016 36.69 36.75 36.35 36.63 327,935 -0.01(-0.03%)
Jul 14, 2016 36.89 36.95 36.56 36.64 367,743 -0.32(-0.87%)
Jul 13, 2016 36.70 36.98 36.59 36.96 403,529 +0.34(+0.93%)
Jul 12, 2016 36.69 36.81 36.30 36.62 396,563 -0.22(-0.60%)
Jul 11, 2016 36.66 36.96 36.40 36.84 468,465 +0.18(+0.49%)
Jul 08, 2016 36.26 36.72 36.13 36.66 753,818 +0.70(+1.95%)
Jul 07, 2016 36.15 36.22 35.66 35.96 518,424 -0.27(-0.75%)
Jul 06, 2016 36.47 36.54 36.10 36.23 351,753 -0.24(-0.66%)
Jul 05, 2016 35.91 36.49 35.85 36.47 397,729 +0.56(+1.56%)
Jul 01, 2016 35.78 35.91 35.91 35.91 484,500 +0.39(+1.10%)
Jun 30, 2016 35.05 35.52 34.65 35.52 621,805 +0.49(+1.40%)
Jun 29, 2016 34.61 35.03 34.61 35.03 484,090 +0.59(+1.71%)
Jun 28, 2016 34.08 34.49 33.75 34.44 660,853 +0.61(+1.80%)
Jun 27, 2016 33.60 33.97 33.41 33.83 412,727 +0.09(+0.27%)
Jun 24, 2016 33.41 34.27 33.16 33.74 1,079,624 -0.40(-1.17%)
Jun 23, 2016 34.35 34.35 34.09 34.14 280,218 -0.04(-0.12%)
Jun 22, 2016 34.23 34.29 33.97 34.18 291,531 -0.05(-0.15%)
Jun 21, 2016 34.18 34.33 34.06 34.23 204,815 +0.13(+0.38%)
Jun 20, 2016 34.32 34.54 34.08 34.10 260,275 +0.01(+0.03%)
Jun 17, 2016 34.10 34.28 33.78 34.09 699,321 -0.19(-0.55%)
Jun 16, 2016 33.96 34.29 33.81 34.28 262,729 +0.22(+0.65%)
Jun 15, 2016 33.83 34.21 33.77 34.06 327,938 +0.26(+0.77%)
Jun 14, 2016 34.03 34.05 33.72 33.80 238,924 -0.27(-0.79%)
Jun 13, 2016 34.22 34.56 34.00 34.07 317,448 -0.08(-0.23%)
Jun 10, 2016 34.00 34.22 33.95 34.15 446,460 -0.06(-0.18%)
Jun 09, 2016 34.24 34.42 34.07 34.21 556,494 -0.11(-0.32%)
Jun 08, 2016 34.00 34.46 33.95 34.32 257,119 +0.25(+0.73%)
Jun 07, 2016 33.83 34.19 33.75 34.07 246,291 +0.18(+0.53%)
Jun 06, 2016 34.03 34.36 33.68 33.89 276,756 -0.19(-0.56%)
Jun 03, 2016 34.33 34.58 33.93 34.08 579,159 -0.03(-0.09%)
Jun 02, 2016 33.72 34.13 33.63 34.11 507,947 +0.24(+0.71%)
Jun 01, 2016 33.84 33.98 33.65 33.87 528,911 -0.03(-0.09%)
May 31, 2016 33.95 33.99 33.66 33.90 725,612 +0.01(+0.03%)
May 27, 2016 33.91 33.89 33.89 33.89 365,700 +0.04(+0.12%)
May 26, 2016 33.80 34.05 33.68 33.85 256,150 +0.11(+0.33%)
May 25, 2016 34.04 34.04 33.55 33.74 318,095 -0.30(-0.88%)
May 24, 2016 33.57 34.18 33.52 34.04 404,981 +0.52(+1.55%)
May 23, 2016 33.74 33.74 33.41 33.52 142,461 -0.19(-0.56%)
May 20, 2016 33.34 33.80 33.21 33.71 315,857 +0.55(+1.66%)
May 19, 2016 33.09 33.28 32.86 33.16 261,479 -0.21(-0.63%)
May 18, 2016 33.88 33.91 33.06 33.37 305,775 -0.57(-1.68%)
May 17, 2016 34.71 34.71 33.59 33.94 397,430 -0.91(-2.61%)
May 16, 2016 34.65 35.01 34.60 34.85 249,885 +0.23(+0.66%)
May 13, 2016 34.88 34.93 34.40 34.62 218,040 -0.35(-1.00%)
May 12, 2016 35.06 35.13 34.74 34.97 401,588 +0.00(+0.00%)
May 11, 2016 35.58 35.58 34.68 34.97 417,946 -0.68(-1.91%)
May 10, 2016 35.98 35.98 35.51 35.65 216,130 -0.09(-0.25%)
May 09, 2016 35.70 35.88 35.53 35.74 383,038 +0.23(+0.65%)
May 06, 2016 35.20 35.52 34.99 35.51 398,684 +0.25(+0.71%)
May 05, 2016 34.75 35.28 34.60 35.26 1,558,247 +0.44(+1.26%)
May 04, 2016 34.20 34.89 34.05 34.82 312,304 +0.55(+1.60%)
May 03, 2016 34.36 34.57 33.97 34.27 203,515 -0.14(-0.41%)
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.