Acadia Realty Trust (NY: AKR )

21.10 USD -0.65 (-2.99%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 31.74 32.18 31.62 31.98 292,109 +0.48(+1.52%)
Jul 30, 2015 31.53 31.76 31.29 31.50 196,758 -0.14(-0.44%)
Jul 29, 2015 31.38 31.94 30.75 31.64 644,038 +0.13(+0.41%)
Jul 28, 2015 31.46 31.57 31.20 31.51 364,793 +0.04(+0.13%)
Jul 27, 2015 31.32 31.59 31.16 31.47 454,339 +0.11(+0.35%)
Jul 24, 2015 31.10 31.52 31.09 31.36 328,251 +0.06(+0.19%)
Jul 23, 2015 31.75 31.75 31.14 31.30 335,992 -0.43(-1.36%)
Jul 22, 2015 31.49 31.80 31.49 31.73 546,632 +0.21(+0.67%)
Jul 21, 2015 31.60 31.78 31.50 31.52 750,016 -0.07(-0.22%)
Jul 20, 2015 31.43 31.62 31.29 31.59 198,339 +0.10(+0.32%)
Jul 17, 2015 31.49 31.77 31.37 31.49 233,887 -0.07(-0.22%)
Jul 16, 2015 31.24 31.63 31.24 31.56 211,982 +0.48(+1.54%)
Jul 15, 2015 31.14 31.33 30.91 31.08 340,106 -0.13(-0.42%)
Jul 14, 2015 31.24 31.40 31.05 31.21 260,970 +0.00(+0.00%)
Jul 13, 2015 31.43 31.61 31.07 31.21 252,318 +0.05(+0.16%)
Jul 10, 2015 30.83 31.31 30.64 31.16 401,688 +0.38(+1.23%)
Jul 09, 2015 31.21 31.24 30.76 30.78 310,414 -0.22(-0.71%)
Jul 08, 2015 30.74 31.24 30.66 31.00 445,505 +0.00(+0.00%)
Jul 07, 2015 30.65 31.24 30.65 31.00 699,526 +0.50(+1.64%)
Jul 06, 2015 30.10 30.52 30.06 30.50 673,631 +0.39(+1.30%)
Jul 02, 2015 30.17 30.11 30.11 30.11 564,000 +0.47(+1.59%)
Jul 01, 2015 29.20 29.66 29.08 29.64 414,521 +0.53(+1.82%)
Jun 30, 2015 29.36 29.39 29.05 29.11 359,581 -0.07(-0.24%)
Jun 29, 2015 29.69 29.98 29.16 29.18 368,791 -0.60(-2.01%)
Jun 26, 2015 29.58 29.86 29.39 29.78 548,903 -0.01(-0.03%)
Jun 25, 2015 30.05 30.10 29.77 29.79 255,262 -0.29(-0.96%)
Jun 24, 2015 30.39 30.56 30.05 30.08 262,351 -0.28(-0.92%)
Jun 23, 2015 30.64 30.68 30.25 30.36 388,904 -0.40(-1.30%)
Jun 22, 2015 30.98 31.07 30.71 30.76 393,767 -0.08(-0.26%)
Jun 19, 2015 30.98 31.06 30.61 30.84 1,208,161 -0.04(-0.13%)
Jun 18, 2015 30.53 31.01 30.53 30.88 354,690 +0.47(+1.55%)
Jun 17, 2015 30.55 30.58 30.21 30.41 526,417 -0.08(-0.26%)
Jun 16, 2015 30.35 30.54 30.15 30.49 242,326 +0.20(+0.66%)
Jun 15, 2015 30.47 30.48 30.19 30.29 247,286 -0.28(-0.92%)
Jun 12, 2015 30.45 30.57 30.39 30.57 303,661 +0.08(+0.26%)
Jun 11, 2015 30.47 30.62 30.42 30.49 202,989 +0.16(+0.53%)
Jun 10, 2015 30.07 30.60 30.01 30.33 231,664 +0.27(+0.90%)
Jun 09, 2015 30.27 30.38 29.94 30.06 183,167 -0.27(-0.89%)
Jun 08, 2015 30.37 30.44 30.18 30.33 165,378 +0.00(+0.00%)
Jun 05, 2015 30.37 30.50 29.83 30.33 226,286 -0.25(-0.82%)
Jun 04, 2015 30.72 30.91 30.58 30.58 512,230 -0.23(-0.75%)
Jun 03, 2015 31.25 31.44 30.70 30.81 421,328 -0.48(-1.53%)
Jun 02, 2015 31.28 31.34 30.98 31.29 239,825 -0.15(-0.48%)
Jun 01, 2015 30.83 31.58 30.83 31.44 286,285 +0.42(+1.35%)
May 29, 2015 31.42 31.48 30.93 31.02 555,034 -0.39(-1.24%)
May 28, 2015 31.46 31.63 31.34 31.41 406,475 -0.03(-0.10%)
May 27, 2015 31.30 31.49 31.07 31.44 273,454 +0.28(+0.90%)
May 26, 2015 31.27 31.45 30.91 31.16 343,584 -0.19(-0.61%)
May 22, 2015 31.17 31.35 31.35 31.35 254,900 +0.03(+0.10%)
May 21, 2015 31.59 31.74 31.21 31.32 344,093 -0.20(-0.63%)
May 20, 2015 31.63 31.73 31.39 31.52 235,039 -0.01(-0.03%)
May 19, 2015 31.50 31.61 31.33 31.53 234,438 -0.07(-0.22%)
May 18, 2015 31.40 31.62 31.25 31.60 220,330 +0.02(+0.06%)
May 15, 2015 31.46 31.66 31.18 31.58 196,693 +0.23(+0.73%)
May 14, 2015 30.75 31.36 30.75 31.35 194,153 +0.68(+2.22%)
May 13, 2015 31.26 31.48 30.65 30.67 300,254 -0.43(-1.38%)
May 12, 2015 30.81 31.24 30.59 31.10 271,658 +0.15(+0.48%)
May 11, 2015 31.27 31.54 30.91 30.95 349,203 -0.40(-1.28%)
May 08, 2015 31.43 31.93 31.34 31.35 389,533 +0.27(+0.87%)
May 07, 2015 30.67 31.14 30.50 31.08 251,221 +0.48(+1.57%)
May 06, 2015 30.54 30.77 30.30 30.60 439,655 +0.09(+0.29%)
May 05, 2015 31.03 31.12 30.46 30.51 518,329 -0.65(-2.09%)
May 04, 2015 31.31 31.52 31.16 31.16 446,978 -0.02(-0.06%)
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.