Skip to main content

Acadia Realty Trust (NY: AKR )

16.82 +0.12 (+0.72%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 21.44 21.53 21.25 21.46 630,350 -0.08(-0.36%)
Jan 30, 2020 21.85 21.90 21.40 21.54 719,796 -0.42(-1.89%)
Jan 29, 2020 22.08 22.10 21.90 21.96 373,739 -0.15(-0.67%)
Jan 28, 2020 22.15 22.34 22.07 22.10 357,286 -0.04(-0.20%)
Jan 27, 2020 22.35 22.41 22.08 22.15 553,787 -0.35(-1.58%)
Jan 24, 2020 22.70 22.70 22.45 22.50 568,598 -0.17(-0.76%)
Jan 23, 2020 22.21 22.69 22.20 22.67 1,002,757 +0.49(+2.22%)
Jan 22, 2020 22.27 22.38 22.11 22.18 481,374 -0.12(-0.54%)
Jan 21, 2020 21.96 22.30 21.84 22.30 689,075 +0.27(+1.22%)
Jan 17, 2020 22.14 22.25 22.02 22.03 510,547 +0.01(+0.04%)
Jan 16, 2020 22.19 22.26 21.94 22.03 868,841 -0.10(-0.43%)
Jan 15, 2020 22.02 22.22 21.95 22.12 388,066 +0.11(+0.51%)
Jan 14, 2020 21.96 22.07 21.80 22.01 752,082 +0.04(+0.20%)
Jan 13, 2020 21.73 21.98 21.71 21.96 277,128 +0.23(+1.07%)
Jan 10, 2020 21.64 21.80 21.55 21.73 810,053 +0.10(+0.48%)
Jan 09, 2020 21.85 21.88 21.57 21.63 845,593 -0.23(-1.07%)
Jan 08, 2020 21.77 21.90 21.64 21.86 561,628 +0.04(+0.20%)
Jan 07, 2020 22.03 22.05 21.63 21.82 806,626 -0.33(-1.48%)
Jan 06, 2020 21.90 22.28 21.86 22.15 580,217 +0.11(+0.51%)
Jan 03, 2020 21.79 22.09 21.68 22.03 525,927 +0.15(+0.67%)
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.