Skip to main content

Acadia Realty Trust (NY: AKR )

16.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.53 19.65 19.33 19.53 768,654 +0.06(+0.33%)
Jan 30, 2018 19.71 19.80 19.38 19.46 724,638 -0.37(-1.84%)
Jan 29, 2018 19.98 20.11 19.60 19.83 853,577 -0.39(-1.93%)
Jan 26, 2018 20.34 20.35 20.05 20.22 1,671,470 -0.14(-0.66%)
Jan 25, 2018 20.27 20.40 20.11 20.35 802,953 +0.12(+0.59%)
Jan 24, 2018 20.39 20.49 20.06 20.23 1,084,907 -0.18(-0.90%)
Jan 23, 2018 20.43 20.56 20.28 20.42 583,682 +0.10(+0.51%)
Jan 22, 2018 20.14 20.32 20.05 20.31 456,798 +0.25(+1.27%)
Jan 19, 2018 19.86 20.08 19.80 20.06 597,322 +0.15(+0.76%)
Jan 18, 2018 20.08 20.08 19.74 19.91 754,896 -0.18(-0.91%)
Jan 17, 2018 20.13 20.20 20.00 20.09 421,481 +0.05(+0.24%)
Jan 16, 2018 20.28 20.47 20.04 20.04 435,988 -0.14(-0.71%)
Jan 12, 2018 20.19 20.19 20.19 0 -0.25(-1.21%)
Jan 11, 2018 20.53 20.58 20.38 20.43 490,719 -0.02(-0.12%)
Jan 10, 2018 20.58 20.58 20.30 20.46 695,202 -0.22(-1.08%)
Jan 09, 2018 21.33 21.33 20.67 20.68 401,539 -0.69(-3.24%)
Jan 08, 2018 21.31 21.40 21.21 21.37 502,440 +0.08(+0.37%)
Jan 05, 2018 21.36 21.48 21.23 21.29 686,469 -0.06(-0.30%)
Jan 04, 2018 21.89 21.97 21.35 21.36 432,952 -0.48(-2.19%)
Jan 03, 2018 22.09 22.22 21.82 21.83 576,420 -0.23(-1.04%)
Jan 02, 2018 21.77 22.21 21.74 22.06 695,830 +0.31(+1.43%)
Dec 29, 2017 21.75 21.75 21.75 0 -0.10(-0.44%)
Dec 28, 2017 21.71 21.91 21.56 21.85 370,421 +0.17(+0.77%)
Dec 27, 2017 21.79 21.86 21.65 21.68 320,890 -0.02(-0.11%)
Dec 26, 2017 21.61 21.87 21.52 21.70 234,644 +0.15(+0.69%)
Dec 22, 2017 21.24 21.62 21.13 21.56 540,949 +0.33(+1.56%)
Dec 21, 2017 21.46 21.46 21.16 21.22 763,447 -0.15(-0.70%)
Dec 20, 2017 21.45 21.75 21.37 21.37 654,733 -0.24(-1.09%)
Dec 19, 2017 22.04 22.07 21.48 21.61 637,023 -0.40(-1.82%)
Dec 18, 2017 21.82 22.22 21.82 22.01 2,295,288 +0.09(+0.43%)
Dec 15, 2017 21.75 22.03 21.75 21.92 3,481,354 +0.14(+0.65%)
Dec 14, 2017 21.93 22.01 21.75 21.78 393,019 -0.11(-0.50%)
Dec 13, 2017 21.56 21.96 21.56 21.89 801,914 +0.41(+1.91%)
Dec 12, 2017 21.44 21.64 21.32 21.48 592,993 +0.13(+0.59%)
Dec 11, 2017 21.58 21.75 21.31 21.35 502,061 -0.26(-1.20%)
Dec 08, 2017 21.52 21.74 21.41 21.61 788,816 +0.00(+0.00%)
Dec 07, 2017 21.49 21.69 21.42 510,901 +0.00(+0.00%)
Dec 06, 2017 21.88 21.93 21.33 21.62 746,914 -0.17(-0.79%)
Dec 05, 2017 22.15 22.16 21.71 21.79 605,530 -0.36(-1.63%)
Dec 04, 2017 21.85 22.30 21.85 22.15 954,532 +0.36(+1.66%)
Dec 01, 2017 22.09 22.22 21.81 21.79 712,097 -0.28(-1.25%)
Nov 30, 2017 22.60 22.60 21.90 22.07 830,690 -0.49(-2.16%)
Nov 29, 2017 22.28 22.69 22.28 22.55 368,665 +0.23(+1.02%)
Nov 28, 2017 22.12 22.33 22.06 22.33 610,214 +0.12(+0.53%)
Nov 27, 2017 22.63 22.63 22.18 22.21 409,988 -0.26(-1.16%)
Nov 24, 2017 22.59 22.65 22.43 22.47 171,399 -0.01(-0.03%)
Nov 22, 2017 22.37 22.70 22.37 22.48 574,060 +0.06(+0.25%)
Nov 21, 2017 22.49 22.76 22.28 22.42 682,786 -0.02(-0.11%)
Nov 20, 2017 22.59 22.76 22.41 22.44 1,121,626 -0.50(-2.16%)
Nov 17, 2017 22.89 23.21 22.88 22.94 642,458 -0.01(-0.03%)
Nov 16, 2017 22.81 22.96 22.72 22.95 779,488 +0.06(+0.24%)
Nov 15, 2017 22.92 23.07 22.75 22.89 618,899 -0.04(-0.17%)
Nov 14, 2017 22.82 23.04 22.63 22.93 969,438 +0.02(+0.10%)
Nov 13, 2017 23.13 23.25 22.33 22.91 1,184,632 -0.10(-0.44%)
Nov 10, 2017 22.87 23.36 22.81 23.01 647,263 -0.02(-0.10%)
Nov 09, 2017 22.49 23.26 22.49 23.04 592,681 +0.44(+1.95%)
Nov 08, 2017 22.48 22.83 22.41 22.59 576,685 +0.13(+0.60%)
Nov 07, 2017 21.95 22.68 21.92 22.46 815,658 +0.50(+2.29%)
Nov 06, 2017 21.56 22.16 21.53 21.96 894,938 +0.40(+1.86%)
Nov 03, 2017 22.30 22.34 21.37 21.56 1,529,944 -1.33(-5.81%)
Nov 02, 2017 22.48 22.96 22.48 22.89 604,768 +0.39(+1.71%)
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.