Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.076 8.267 7.947 8.068 461,421 -0.10(-1.27%)
Oct 29, 2020 7.947 8.275 7.869 8.172 927,721 +0.14(+1.72%)
Oct 28, 2020 8.327 8.388 8.016 8.033 734,954 -0.44(-5.20%)
Oct 27, 2020 8.846 9.028 8.474 8.474 525,705 -0.38(-4.30%)
Oct 26, 2020 9.010 9.010 8.716 8.855 926,806 -0.28(-3.03%)
Oct 23, 2020 8.846 9.149 8.846 9.131 785,572 +0.38(+4.35%)
Oct 22, 2020 8.509 8.794 8.500 8.751 1,194,385 +0.20(+2.33%)
Oct 21, 2020 8.613 8.647 8.370 8.552 1,360,156 -0.04(-0.50%)
Oct 20, 2020 8.483 8.656 8.483 8.595 1,012,134 +0.22(+2.69%)
Oct 19, 2020 8.587 8.699 8.370 8.370 820,209 -0.18(-2.12%)
Oct 16, 2020 8.777 8.872 8.457 8.552 1,057,336 -0.29(-3.23%)
Oct 15, 2020 8.742 8.941 8.721 8.837 789,491 +0.01(+0.10%)
Oct 14, 2020 8.794 8.993 8.716 8.829 990,367 -0.13(-1.45%)
Oct 13, 2020 9.054 9.157 8.829 8.959 896,515 -0.24(-2.63%)
Oct 12, 2020 9.097 9.244 8.918 9.201 717,242 +0.08(+0.85%)
Oct 09, 2020 9.356 9.387 9.002 9.123 813,673 -0.14(-1.49%)
Oct 08, 2020 9.192 9.326 9.088 9.261 1,433,696 +0.16(+1.81%)
Oct 07, 2020 9.460 9.503 9.071 9.097 1,193,617 -0.29(-3.13%)
Oct 06, 2020 9.495 9.590 9.270 9.391 1,404,379 +0.01(+0.09%)
Oct 05, 2020 9.607 9.685 9.252 9.382 730,378 -0.24(-2.52%)
Oct 02, 2020 8.959 9.650 8.959 9.624 1,453,881 +0.41(+4.41%)
Oct 01, 2020 9.054 9.374 8.976 9.218 1,586,066 +0.14(+1.52%)
Sep 30, 2020 8.993 9.252 8.915 9.080 1,440,288 +0.14(+1.55%)
Sep 29, 2020 9.088 9.088 8.617 8.941 1,018,703 -0.16(-1.80%)
Sep 28, 2020 9.071 9.283 9.019 9.105 1,279,246 +0.24(+2.73%)
Sep 25, 2020 8.777 8.984 8.716 8.863 1,023,684 +0.04(+0.49%)
Sep 24, 2020 8.690 9.062 8.543 8.820 717,094 +0.10(+1.19%)
Sep 23, 2020 9.451 9.598 8.699 8.716 1,009,226 -0.74(-7.78%)
Sep 22, 2020 9.815 10.09 9.443 9.451 1,100,603 -0.34(-3.45%)
Sep 21, 2020 9.953 9.953 9.356 9.789 2,043,176 -0.47(-4.55%)
Sep 18, 2020 10.73 10.73 10.13 10.26 2,566,033 -0.22(-2.06%)
Sep 17, 2020 10.58 10.67 10.38 10.47 554,729 -0.23(-2.18%)
Sep 16, 2020 10.63 10.82 10.42 10.71 709,859 +0.14(+1.31%)
Sep 15, 2020 10.17 10.60 10.17 10.57 533,058 +0.45(+4.44%)
Sep 14, 2020 9.737 10.14 9.694 10.12 465,169 +0.43(+4.46%)
Sep 11, 2020 9.962 9.962 9.581 9.685 639,860 -0.22(-2.18%)
Sep 10, 2020 10.20 10.23 9.702 9.901 972,513 -0.35(-3.46%)
Sep 09, 2020 10.58 10.63 10.22 10.26 918,224 -0.22(-2.14%)
Sep 08, 2020 10.48 10.52 10.29 10.48 1,310,976 -0.03(-0.33%)
Sep 04, 2020 10.41 10.57 10.26 10.52 1,157,484 +0.24(+2.36%)
Sep 03, 2020 9.953 10.28 9.953 10.27 1,095,744 +0.35(+3.57%)
Sep 02, 2020 9.780 9.918 9.616 9.918 741,533 +0.14(+1.41%)
Sep 01, 2020 9.702 9.832 9.572 9.780 671,330 -0.03(-0.26%)
Aug 31, 2020 9.910 9.944 9.637 9.806 1,231,160 -0.20(-1.99%)
Aug 28, 2020 10.09 10.32 9.797 10.00 394,347 -0.17(-1.70%)
Aug 27, 2020 10.02 10.40 10.02 10.18 312,242 +0.15(+1.47%)
Aug 26, 2020 10.40 10.49 9.970 10.03 248,761 -0.45(-4.29%)
Aug 25, 2020 10.48 10.63 10.30 10.48 374,784 +0.08(+0.75%)
Aug 24, 2020 9.996 10.42 9.797 10.40 555,791 +0.49(+4.97%)
Aug 21, 2020 10.10 10.22 9.875 9.910 549,310 -0.29(-2.80%)
Aug 20, 2020 9.970 10.52 9.970 10.20 498,015 +0.02(+0.17%)
Aug 19, 2020 10.71 10.74 10.14 10.18 1,163,603 -0.48(-4.54%)
Aug 18, 2020 11.32 11.33 10.52 10.66 723,333 -0.72(-6.31%)
Aug 17, 2020 11.19 11.38 10.91 11.38 754,291 +0.15(+1.31%)
Aug 14, 2020 11.05 11.32 10.93 11.23 568,854 +0.07(+0.62%)
Aug 13, 2020 11.23 11.45 11.13 11.16 785,382 -0.18(-1.60%)
Aug 12, 2020 11.46 11.46 11.12 11.35 502,648 +0.07(+0.61%)
Aug 11, 2020 11.36 11.63 11.20 11.28 542,867 +0.17(+1.56%)
Aug 10, 2020 11.08 11.48 10.96 11.10 521,787 +0.16(+1.50%)
Aug 07, 2020 10.48 10.96 10.43 10.94 437,020 +0.31(+2.93%)
Aug 06, 2020 11.05 11.05 10.51 10.63 364,590 -0.01(-0.08%)
Aug 05, 2020 10.74 10.75 10.44 10.64 346,272 +0.03(+0.25%)
Aug 04, 2020 10.10 10.66 10.10 10.61 598,717 +0.48(+4.69%)
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.