Acadia Realty Trust (NY: AKR )

21.27 USD +1.08 (+5.35%)
Streaming Delayed Price Updated: 11:35 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.38 28.77 28.03 28.73 459,209 +0.32(+1.13%)
Jan 30, 2019 28.00 28.50 27.95 28.41 410,140 +0.46(+1.65%)
Jan 29, 2019 27.73 27.99 27.71 27.95 366,315 +0.25(+0.90%)
Jan 28, 2019 27.06 27.83 26.93 27.70 558,337 +0.52(+1.91%)
Jan 25, 2019 26.62 27.32 26.62 27.18 377,200 +0.62(+2.33%)
Jan 24, 2019 26.47 26.72 26.35 26.56 302,588 +0.10(+0.38%)
Jan 23, 2019 26.29 26.47 26.03 26.46 288,258 +0.20(+0.76%)
Jan 22, 2019 26.31 26.45 25.99 26.26 230,748 -0.14(-0.53%)
Jan 18, 2019 26.36 26.44 26.09 26.40 190,500 +0.14(+0.53%)
Jan 17, 2019 26.28 26.48 26.05 26.26 414,432 -0.09(-0.34%)
Jan 16, 2019 26.05 26.42 25.97 26.35 318,574 +0.32(+1.23%)
Jan 15, 2019 25.88 26.12 25.79 26.03 265,961 +0.22(+0.85%)
Jan 14, 2019 26.08 26.32 25.80 25.81 283,390 -0.38(-1.45%)
Jan 11, 2019 26.28 26.35 25.81 26.19 1,044,000 -0.07(-0.27%)
Jan 10, 2019 26.09 26.54 25.98 26.26 408,012 -0.08(-0.30%)
Jan 09, 2019 26.43 26.43 25.90 26.34 396,406 +0.00(+0.00%)
Jan 08, 2019 25.54 26.36 25.30 26.34 685,500 +0.98(+3.86%)
Jan 07, 2019 24.42 25.57 24.30 25.36 837,406 +1.00(+4.11%)
Jan 04, 2019 23.56 24.49 23.38 24.36 818,300 +0.95(+4.06%)
Jan 03, 2019 23.30 23.90 23.24 23.41 301,349 +0.11(+0.47%)
Jan 02, 2019 23.48 23.55 23.11 23.30 301,361 -0.46(-1.94%)
Dec 31, 2018 24.17 24.20 23.44 23.76 391,000 -0.36(-1.49%)
Dec 28, 2018 24.26 24.49 23.89 24.12 403,800 -0.22(-0.90%)
Dec 27, 2018 24.18 24.38 23.61 24.34 487,079 -0.02(-0.08%)
Dec 26, 2018 23.38 24.37 23.28 24.36 437,540 +0.98(+4.19%)
Dec 24, 2018 24.11 24.11 23.37 23.38 302,300 -0.78(-3.23%)
Dec 21, 2018 24.64 25.11 24.12 24.16 2,330,300 -0.49(-1.99%)
Dec 20, 2018 25.29 25.36 24.54 24.65 612,051 -0.66(-2.61%)
Dec 19, 2018 26.50 26.50 25.24 25.31 719,828 -1.16(-4.38%)
Dec 18, 2018 26.32 26.91 26.29 26.47 787,320 +0.22(+0.84%)
Dec 17, 2018 27.66 27.78 26.17 26.25 822,859 -1.33(-4.82%)
Dec 14, 2018 27.74 27.98 27.57 27.58 465,100 -0.24(-0.86%)
Dec 13, 2018 27.69 28.16 27.69 27.82 354,136 +0.18(+0.65%)
Dec 12, 2018 28.30 28.43 27.51 27.64 492,295 -0.46(-1.64%)
Dec 11, 2018 28.16 28.36 28.05 28.10 470,953 +0.12(+0.43%)
Dec 10, 2018 28.61 28.61 27.70 27.98 552,621 -0.54(-1.89%)
Dec 07, 2018 28.93 28.99 28.44 28.52 371,500 -0.40(-1.38%)
Dec 06, 2018 28.08 28.99 27.73 28.92 707,747 +0.80(+2.84%)
Dec 04, 2018 28.84 29.06 28.01 28.12 475,500 -0.66(-2.29%)
Dec 03, 2018 28.75 28.81 28.39 28.78 430,153 +0.11(+0.38%)
Nov 30, 2018 28.38 28.82 28.38 28.67 836,800 +0.29(+1.02%)
Nov 29, 2018 28.65 28.81 28.28 28.38 664,312 -0.33(-1.15%)
Nov 28, 2018 28.15 28.71 27.94 28.71 651,126 +0.57(+2.03%)
Nov 27, 2018 28.10 28.20 27.99 28.14 248,029 +0.10(+0.36%)
Nov 26, 2018 28.22 28.32 27.97 28.04 324,351 -0.02(-0.07%)
Nov 23, 2018 28.31 28.31 27.91 28.06 152,100 -0.34(-1.20%)
Nov 21, 2018 28.40 28.40 28.40 0 +0.19(+0.67%)
Nov 20, 2018 28.42 28.62 28.20 28.21 336,745 -0.26(-0.91%)
Nov 19, 2018 28.54 28.71 28.13 28.47 445,534 -0.09(-0.32%)
Nov 16, 2018 28.22 28.56 28.13 28.56 566,200 +0.33(+1.17%)
Nov 15, 2018 28.31 28.32 27.89 28.23 607,162 -0.21(-0.74%)
Nov 14, 2018 28.87 28.90 28.34 28.44 347,181 -0.24(-0.84%)
Nov 13, 2018 28.81 28.94 28.50 28.68 324,879 -0.01(-0.03%)
Nov 12, 2018 28.86 29.22 28.66 28.69 280,495 -0.15(-0.52%)
Nov 09, 2018 29.05 29.13 28.66 28.84 361,500 -0.20(-0.69%)
Nov 08, 2018 28.74 29.07 28.59 29.04 333,269 +0.22(+0.76%)
Nov 07, 2018 28.61 28.85 28.47 28.82 261,458 +0.33(+1.16%)
Nov 06, 2018 28.55 28.66 28.34 28.49 303,650 -0.03(-0.11%)
Nov 05, 2018 28.29 28.73 28.26 28.52 339,397 +0.34(+1.21%)
Nov 02, 2018 28.15 28.28 27.54 28.18 514,100 +0.06(+0.21%)
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.