Acadia Realty Trust (NY: AKR )

21.75 USD -0.21 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 29.80 29.95 29.30 29.74 436,330 -0.05(-0.17%)
Jul 28, 2017 30.04 30.36 29.70 29.79 592,378 -0.26(-0.87%)
Jul 27, 2017 29.60 30.12 29.22 30.05 480,539 +0.42(+1.42%)
Jul 26, 2017 29.53 29.94 29.20 29.63 821,557 +0.64(+2.21%)
Jul 25, 2017 28.70 29.05 28.46 28.99 626,639 +0.37(+1.29%)
Jul 24, 2017 28.62 28.75 28.34 28.62 335,901 +0.00(+0.00%)
Jul 21, 2017 29.23 29.32 28.38 28.62 361,897 -0.11(-0.38%)
Jul 20, 2017 28.66 28.87 28.45 28.73 306,411 +0.18(+0.63%)
Jul 19, 2017 28.60 28.84 28.42 28.55 495,043 -0.05(-0.17%)
Jul 18, 2017 28.47 28.68 28.29 28.60 478,093 +0.09(+0.32%)
Jul 17, 2017 28.45 28.65 28.26 28.51 513,386 +0.10(+0.35%)
Jul 14, 2017 28.19 28.58 28.19 28.41 410,083 +0.41(+1.46%)
Jul 13, 2017 27.58 28.01 27.48 28.00 445,445 +0.42(+1.52%)
Jul 12, 2017 27.57 27.97 27.49 27.58 432,320 +0.25(+0.91%)
Jul 11, 2017 27.44 27.54 26.96 27.33 634,350 -0.14(-0.51%)
Jul 10, 2017 27.84 27.84 27.42 27.47 295,921 -0.34(-1.22%)
Jul 07, 2017 27.33 27.82 27.24 27.81 340,326 +0.55(+2.02%)
Jul 06, 2017 27.69 27.84 27.14 27.26 573,946 -0.53(-1.91%)
Jul 05, 2017 28.77 28.84 27.73 27.79 557,950 -0.99(-3.44%)
Jul 03, 2017 27.92 28.79 27.87 28.78 294,249 +0.98(+3.53%)
Jun 30, 2017 28.23 28.44 27.68 27.80 528,202 -0.31(-1.10%)
Jun 29, 2017 27.94 28.27 27.81 28.11 353,616 -0.05(-0.18%)
Jun 28, 2017 27.84 28.27 27.74 28.16 663,000 +0.19(+0.68%)
Jun 27, 2017 27.74 28.10 27.74 27.97 393,674 +0.00(+0.00%)
Jun 26, 2017 27.54 28.19 27.44 27.97 499,268 +0.53(+1.93%)
Jun 23, 2017 27.33 27.74 27.25 27.44 1,171,466 +0.20(+0.73%)
Jun 22, 2017 27.10 27.37 26.74 27.24 503,578 +0.12(+0.44%)
Jun 21, 2017 27.36 27.46 26.85 27.12 383,140 -0.26(-0.95%)
Jun 20, 2017 27.27 27.53 27.02 27.38 413,447 +0.06(+0.22%)
Jun 19, 2017 27.68 27.78 27.22 27.32 590,442 -0.36(-1.30%)
Jun 16, 2017 28.39 28.46 27.57 27.68 908,744 -0.90(-3.15%)
Jun 15, 2017 28.38 28.93 28.38 28.58 531,450 +0.00(+0.00%)
Jun 14, 2017 29.09 29.14 28.26 28.58 334,786 -0.30(-1.04%)
Jun 13, 2017 28.61 29.05 28.26 28.88 530,912 +0.17(+0.59%)
Jun 12, 2017 28.05 28.72 28.05 28.71 765,155 +0.71(+2.54%)
Jun 09, 2017 27.52 28.30 27.42 28.00 1,124,333 +0.49(+1.78%)
Jun 08, 2017 27.81 27.93 27.48 27.51 518,151 -0.27(-0.97%)
Jun 07, 2017 27.38 28.06 27.37 27.78 841,544 +0.44(+1.61%)
Jun 06, 2017 27.09 27.57 26.74 27.34 361,836 +0.23(+0.85%)
Jun 05, 2017 27.21 27.28 26.90 27.11 346,527 -0.23(-0.84%)
Jun 02, 2017 27.52 27.81 27.21 27.34 540,986 -0.01(-0.04%)
Jun 01, 2017 27.04 27.45 26.96 27.35 424,224 +0.20(+0.74%)
May 31, 2017 27.07 27.21 26.82 27.15 694,776 +0.11(+0.41%)
May 30, 2017 27.53 27.61 27.01 27.04 294,881 -0.49(-1.78%)
May 26, 2017 27.90 27.90 27.42 27.53 262,527 -0.35(-1.26%)
May 25, 2017 27.77 28.11 27.70 27.88 451,787 +0.16(+0.58%)
May 24, 2017 27.43 27.99 27.41 27.72 650,296 +0.29(+1.06%)
May 23, 2017 27.50 27.60 27.36 27.43 529,758 -0.01(-0.04%)
May 22, 2017 27.84 28.03 27.39 27.44 651,805 -0.41(-1.47%)
May 19, 2017 27.65 28.17 27.54 27.85 795,952 +0.19(+0.69%)
May 18, 2017 27.32 27.71 27.02 27.66 637,774 +0.33(+1.21%)
May 17, 2017 26.87 27.41 26.70 27.33 906,436 +0.43(+1.60%)
May 16, 2017 27.64 27.71 26.84 26.90 491,314 -0.73(-2.64%)
May 15, 2017 27.56 28.00 27.53 27.63 377,255 +0.12(+0.44%)
May 12, 2017 28.11 28.15 27.49 27.51 525,089 -0.53(-1.89%)
May 11, 2017 28.36 28.49 27.98 28.04 393,521 -0.49(-1.72%)
May 10, 2017 28.44 28.85 28.34 28.53 475,292 +0.08(+0.28%)
May 09, 2017 28.23 28.45 27.99 28.45 469,307 +0.25(+0.89%)
May 08, 2017 28.74 28.81 28.19 28.20 360,976 -0.55(-1.91%)
May 05, 2017 28.71 28.92 28.49 28.75 406,595 +0.15(+0.52%)
May 04, 2017 28.96 28.96 28.21 28.60 437,894 -0.58(-1.99%)
May 03, 2017 29.53 29.56 29.00 29.18 562,749 -0.30(-1.02%)
May 02, 2017 29.42 29.66 29.31 29.48 447,582 +0.07(+0.24%)
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.