Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.94 11.08 10.47 10.95 952,345 -0.34(-2.98%)
Apr 29, 2020 11.03 11.52 10.83 11.28 1,212,320 +0.77(+7.31%)
Apr 28, 2020 10.46 10.88 10.12 10.51 1,187,014 +0.51(+5.12%)
Apr 27, 2020 9.418 10.25 9.338 10.00 1,303,666 +0.67(+7.20%)
Apr 24, 2020 9.674 9.806 9.214 9.329 719,343 -0.31(-3.21%)
Apr 23, 2020 9.232 9.903 9.232 9.638 1,400,607 +0.39(+4.20%)
Apr 22, 2020 9.418 9.418 8.843 9.250 1,487,416 -0.27(-2.79%)
Apr 21, 2020 9.135 9.559 9.063 9.515 1,478,974 +0.04(+0.47%)
Apr 20, 2020 9.797 9.890 9.223 9.471 1,072,466 -0.69(-6.78%)
Apr 17, 2020 10.39 10.77 10.04 10.16 815,444 +0.24(+2.40%)
Apr 16, 2020 10.95 10.98 9.789 9.921 924,542 -1.02(-9.36%)
Apr 15, 2020 11.63 11.79 10.74 10.95 871,820 -1.25(-10.22%)
Apr 14, 2020 12.47 12.64 11.93 12.19 839,632 +0.10(+0.80%)
Apr 13, 2020 12.78 12.78 11.86 12.09 861,692 -0.80(-6.17%)
Apr 09, 2020 11.86 13.09 11.86 12.89 1,404,163 +1.48(+12.93%)
Apr 08, 2020 11.22 11.56 10.47 11.41 944,909 +0.57(+5.21%)
Apr 07, 2020 10.33 11.72 10.21 10.85 1,480,635 +1.14(+11.74%)
Apr 06, 2020 9.656 10.43 9.532 9.709 1,309,101 +0.49(+5.27%)
Apr 03, 2020 9.152 9.479 8.879 9.223 1,725,632 +0.00(+0.00%)
Apr 02, 2020 9.550 10.17 8.905 9.223 1,308,140 -0.49(-5.09%)
Apr 01, 2020 10.40 10.40 9.294 9.718 1,387,575 -1.23(-11.22%)
Mar 31, 2020 10.76 11.19 10.29 10.95 2,603,081 +0.02(+0.16%)
Mar 30, 2020 12.01 12.18 10.06 10.93 2,213,900 -0.93(-7.82%)
Mar 27, 2020 12.61 12.63 11.69 11.86 1,853,468 -1.26(-9.62%)
Mar 26, 2020 12.32 13.35 11.44 13.12 1,178,548 +0.79(+6.38%)
Mar 25, 2020 12.32 13.74 11.78 12.33 1,139,551 +0.05(+0.42%)
Mar 24, 2020 12.29 12.79 11.81 12.28 1,048,280 +0.55(+4.72%)
Mar 23, 2020 12.77 12.85 10.97 11.73 1,556,553 -1.06(-8.32%)
Mar 20, 2020 12.57 14.16 12.18 12.79 1,829,299 +0.28(+2.21%)
Mar 19, 2020 11.50 13.14 10.75 12.51 1,319,206 +1.04(+9.04%)
Mar 18, 2020 13.35 13.46 11.43 11.48 1,331,837 -2.56(-18.24%)
Mar 17, 2020 14.24 14.87 13.39 14.04 1,828,035 +0.10(+0.68%)
Mar 16, 2020 14.61 15.68 13.79 13.94 1,834,757 -2.65(-16.00%)
Mar 13, 2020 17.40 17.40 15.22 16.59 2,661,324 +0.38(+2.35%)
Mar 12, 2020 16.78 17.64 16.20 16.21 1,797,927 -2.04(-11.18%)
Mar 11, 2020 19.32 19.32 18.25 18.25 1,250,251 -1.41(-7.17%)
Mar 10, 2020 19.37 19.81 18.92 19.66 1,433,904 +0.62(+3.27%)
Mar 09, 2020 18.89 19.40 18.70 19.04 1,231,024 -1.09(-5.41%)
Mar 06, 2020 19.84 20.24 19.54 20.13 973,683 -0.22(-1.06%)
Mar 05, 2020 20.45 20.45 19.73 20.35 730,966 -0.45(-2.16%)
Mar 04, 2020 20.07 20.88 20.05 20.80 618,282 +0.96(+4.84%)
Mar 03, 2020 20.12 20.50 19.54 19.84 861,168 -0.32(-1.59%)
Mar 02, 2020 19.80 20.17 19.21 20.16 1,098,731 +0.41(+2.06%)
Feb 28, 2020 19.79 19.90 19.29 19.75 1,444,567 -0.39(-1.93%)
Feb 27, 2020 20.87 21.23 20.14 20.14 692,034 -0.98(-4.63%)
Feb 26, 2020 21.42 21.54 21.11 21.12 312,567 -0.23(-1.09%)
Feb 25, 2020 21.84 21.90 21.19 21.35 718,250 -0.49(-2.26%)
Feb 24, 2020 21.63 21.89 21.51 21.84 487,194 -0.09(-0.39%)
Feb 21, 2020 21.84 22.04 21.84 21.93 724,943 +0.11(+0.52%)
Feb 20, 2020 21.64 21.97 21.61 21.82 445,151 +0.15(+0.68%)
Feb 19, 2020 22.09 22.09 21.48 21.67 441,377 -0.42(-1.88%)
Feb 18, 2020 22.04 22.27 21.96 22.09 489,895 +0.00(+0.00%)
Feb 14, 2020 21.82 22.15 21.77 22.09 669,436 +0.29(+1.31%)
Feb 13, 2020 21.62 22.07 21.62 21.80 807,568 +0.38(+1.78%)
Feb 12, 2020 21.64 21.74 21.42 21.42 818,823 -0.19(-0.88%)
Feb 11, 2020 22.16 22.21 21.59 21.61 675,359 -0.46(-2.08%)
Feb 10, 2020 21.96 22.07 21.83 22.07 251,881 +0.23(+1.07%)
Feb 07, 2020 22.00 22.08 21.75 21.84 345,646 -0.17(-0.79%)
Feb 06, 2020 22.14 22.21 21.96 22.01 213,530 +0.01(+0.04%)
Feb 05, 2020 21.90 22.12 21.90 22.00 415,214 +0.14(+0.63%)
Feb 04, 2020 21.68 22.01 21.63 21.86 466,848 +0.20(+0.92%)
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.