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, 2014 28.21 28.43 28.21 28.23 247,307 -0.25(-0.88%)
Jul 30, 2014 28.51 28.70 28.26 28.48 270,896 -0.14(-0.49%)
Jul 29, 2014 28.61 28.80 28.35 28.62 192,979 +0.05(+0.18%)
Jul 28, 2014 28.29 28.61 28.16 28.57 155,325 +0.28(+0.99%)
Jul 25, 2014 28.47 28.65 28.26 28.29 266,375 -0.36(-1.26%)
Jul 24, 2014 28.89 28.93 28.59 28.65 163,187 -0.22(-0.76%)
Jul 23, 2014 28.67 28.87 28.66 28.87 108,785 +0.18(+0.63%)
Jul 22, 2014 28.74 28.85 28.64 28.69 180,591 +0.09(+0.31%)
Jul 21, 2014 28.60 28.67 28.44 28.60 177,125 -0.13(-0.45%)
Jul 18, 2014 28.27 28.74 28.27 28.73 207,784 +0.38(+1.34%)
Jul 17, 2014 28.22 28.42 28.22 28.35 168,707 -0.07(-0.25%)
Jul 16, 2014 28.62 28.62 28.30 28.42 147,907 -0.05(-0.18%)
Jul 15, 2014 28.48 28.65 28.34 28.47 227,363 -0.02(-0.07%)
Jul 14, 2014 28.48 28.51 28.26 28.49 181,938 +0.20(+0.71%)
Jul 11, 2014 28.33 28.41 28.10 28.29 148,376 -0.03(-0.11%)
Jul 10, 2014 27.90 28.40 27.90 28.32 193,624 +0.09(+0.32%)
Jul 09, 2014 28.43 28.43 28.12 28.23 129,892 -0.13(-0.46%)
Jul 08, 2014 28.20 28.36 28.08 28.36 219,918 +0.17(+0.60%)
Jul 07, 2014 28.17 28.28 28.13 28.19 178,979 -0.07(-0.25%)
Jul 03, 2014 28.25 28.26 28.26 28.26 234,000 -0.02(-0.07%)
Jul 02, 2014 28.35 28.44 28.19 28.28 191,995 -0.11(-0.39%)
Jul 01, 2014 28.11 28.55 28.08 28.39 367,472 +0.30(+1.07%)
Jun 30, 2014 28.47 28.57 27.99 28.09 470,479 -0.47(-1.65%)
Jun 27, 2014 28.00 28.56 27.93 28.56 583,305 +0.39(+1.38%)
Jun 26, 2014 28.34 28.38 28.02 28.17 200,315 -0.36(-1.26%)
Jun 25, 2014 28.32 28.60 28.32 28.53 382,136 +0.13(+0.46%)
Jun 24, 2014 28.38 28.45 28.21 28.40 253,362 -0.04(-0.14%)
Jun 23, 2014 28.37 28.59 28.27 28.44 371,862 +0.02(+0.07%)
Jun 20, 2014 28.44 28.51 28.05 28.42 667,603 +0.00(+0.00%)
Jun 19, 2014 28.14 28.43 27.98 28.42 199,769 +0.29(+1.03%)
Jun 18, 2014 27.76 28.18 27.68 28.13 206,249 +0.37(+1.33%)
Jun 17, 2014 27.66 27.82 27.58 27.76 242,961 +0.02(+0.07%)
Jun 16, 2014 27.87 28.01 27.69 27.74 175,967 -0.16(-0.57%)
Jun 13, 2014 27.72 27.93 27.29 27.90 265,799 +0.29(+1.05%)
Jun 12, 2014 27.68 27.70 27.41 27.61 316,608 -0.05(-0.18%)
Jun 11, 2014 27.56 27.66 27.26 27.66 267,144 +0.03(+0.11%)
Jun 10, 2014 27.88 28.03 27.52 27.63 153,928 -0.69(-2.44%)
Jun 06, 2014 28.58 28.58 28.23 28.32 295,116 -0.04(-0.14%)
Jun 05, 2014 27.90 28.50 27.90 28.36 331,527 +0.46(+1.65%)
Jun 04, 2014 27.65 27.95 27.53 27.90 218,022 +0.11(+0.40%)
Jun 03, 2014 27.65 27.88 27.54 27.79 262,102 +0.00(+0.00%)
Jun 02, 2014 27.68 27.92 27.47 27.79 250,783 +0.20(+0.72%)
May 30, 2014 27.52 27.68 27.45 27.59 317,365 +0.14(+0.51%)
May 29, 2014 27.61 27.61 27.37 27.45 469,568 -0.09(-0.33%)
May 28, 2014 27.78 27.83 27.48 27.54 315,945 -0.26(-0.94%)
May 27, 2014 27.59 27.81 27.43 27.80 244,795 +0.34(+1.24%)
May 23, 2014 27.15 27.46 27.46 27.46 230,100 +0.20(+0.73%)
May 22, 2014 27.13 27.30 27.07 27.26 70,953 +0.09(+0.33%)
May 21, 2014 27.27 27.39 27.03 27.17 212,525 -0.07(-0.26%)
May 20, 2014 27.35 27.53 27.04 27.24 228,033 -0.21(-0.77%)
May 19, 2014 27.57 27.59 27.26 27.45 148,977 -0.15(-0.54%)
May 16, 2014 26.97 27.60 26.89 27.60 220,960 +0.56(+2.07%)
May 15, 2014 27.08 27.26 26.92 27.04 321,272 -0.21(-0.77%)
May 14, 2014 27.56 27.65 27.23 27.25 396,703 -0.38(-1.38%)
May 13, 2014 27.97 28.31 27.62 27.63 686,755 -0.32(-1.14%)
May 12, 2014 27.77 28.00 27.59 27.95 860,351 +0.21(+0.76%)
May 09, 2014 27.27 27.84 27.27 27.74 556,147 +0.37(+1.35%)
May 08, 2014 27.45 27.63 27.21 27.37 436,629 -0.01(-0.04%)
May 07, 2014 27.15 27.40 26.99 27.38 352,450 +0.43(+1.60%)
May 06, 2014 26.99 27.13 26.81 26.95 272,360 -0.13(-0.48%)
May 05, 2014 27.10 27.17 26.80 27.08 199,908 -0.09(-0.33%)
May 02, 2014 27.19 27.42 26.93 27.17 210,101 -0.02(-0.07%)
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.