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 (%)
Nov 30, 2018 23.27 23.63 23.27 23.51 1,020,577 +0.24(+1.02%)
Nov 29, 2018 23.49 23.62 23.19 23.27 810,208 -0.27(-1.15%)
Nov 28, 2018 23.08 23.54 22.91 23.54 794,126 +0.47(+2.03%)
Nov 27, 2018 23.04 23.12 22.95 23.07 302,501 +0.08(+0.36%)
Nov 26, 2018 23.14 23.22 22.93 22.99 395,584 -0.02(-0.07%)
Nov 23, 2018 23.21 23.21 22.88 23.01 185,504 -0.28(-1.20%)
Nov 21, 2018 23.29 23.29 23.29 0 +0.16(+0.67%)
Nov 20, 2018 23.30 23.47 23.12 23.13 410,700 -0.21(-0.91%)
Nov 19, 2018 23.40 23.54 23.06 23.34 543,382 -0.07(-0.32%)
Nov 16, 2018 23.14 23.42 23.06 23.42 690,548 +0.27(+1.17%)
Nov 15, 2018 23.21 23.22 22.87 23.15 740,506 -0.17(-0.74%)
Nov 14, 2018 23.67 23.70 23.24 23.32 423,428 -0.20(-0.84%)
Nov 13, 2018 23.62 23.73 23.37 23.52 396,228 -0.01(-0.03%)
Nov 12, 2018 23.66 23.96 23.50 23.52 342,097 -0.12(-0.52%)
Nov 09, 2018 23.82 23.88 23.50 23.65 440,892 -0.16(-0.69%)
Nov 08, 2018 23.56 23.84 23.44 23.81 406,461 +0.18(+0.76%)
Nov 07, 2018 23.46 23.65 23.34 23.63 318,879 +0.27(+1.16%)
Nov 06, 2018 23.41 23.50 23.24 23.36 370,337 -0.02(-0.11%)
Nov 05, 2018 23.20 23.56 23.17 23.38 413,935 +0.28(+1.21%)
Nov 02, 2018 23.08 23.19 22.58 23.11 627,006 +0.05(+0.21%)
Nov 01, 2018 22.87 23.11 22.66 23.06 495,221 +0.23(+1.01%)
Oct 31, 2018 23.84 23.84 22.80 22.83 1,020,815 -0.92(-3.87%)
Oct 30, 2018 23.25 24.01 23.18 23.75 600,499 +0.49(+2.12%)
Oct 29, 2018 22.99 23.63 22.93 23.25 693,668 +0.46(+2.01%)
Oct 26, 2018 22.74 22.91 22.34 22.79 761,164 -0.03(-0.14%)
Oct 25, 2018 21.96 23.25 21.96 22.83 1,087,765 +0.49(+2.20%)
Oct 24, 2018 22.52 22.56 22.24 22.33 539,991 -0.20(-0.91%)
Oct 23, 2018 22.45 22.69 22.30 22.54 269,407 -0.01(-0.04%)
Oct 22, 2018 22.91 23.15 22.47 22.55 382,431 -0.29(-1.26%)
Oct 19, 2018 22.47 22.85 22.47 22.84 399,913 +0.27(+1.20%)
Oct 18, 2018 22.58 22.79 22.47 22.56 441,870 -0.02(-0.07%)
Oct 17, 2018 22.51 22.68 22.29 22.58 360,482 +0.04(+0.18%)
Oct 16, 2018 22.07 22.63 21.85 22.54 438,294 +0.52(+2.38%)
Oct 15, 2018 21.79 22.28 21.79 22.02 335,899 +0.16(+0.71%)
Oct 12, 2018 22.25 22.34 21.79 21.86 503,215 -0.17(-0.78%)
Oct 11, 2018 22.68 22.74 22.03 22.03 579,748 -0.65(-2.86%)
Oct 10, 2018 22.88 23.15 22.67 22.68 464,703 -0.33(-1.43%)
Oct 09, 2018 23.16 23.20 22.80 23.01 478,079 -0.11(-0.50%)
Oct 08, 2018 22.52 23.16 22.52 23.12 856,886 +0.75(+3.33%)
Oct 05, 2018 22.30 22.47 22.21 22.38 522,485 +0.07(+0.29%)
Oct 04, 2018 22.21 22.45 21.98 22.31 455,765 -0.03(-0.15%)
Oct 03, 2018 22.86 23.02 22.21 22.34 500,797 -0.48(-2.12%)
Oct 02, 2018 22.92 23.04 22.76 22.83 630,788 -0.06(-0.25%)
Oct 01, 2018 23.02 23.08 22.81 22.88 640,585 -0.10(-0.43%)
Sep 28, 2018 22.48 23.00 22.48 22.98 555,292 +0.52(+2.30%)
Sep 27, 2018 22.59 22.70 22.45 22.47 332,715 +0.01(+0.04%)
Sep 26, 2018 22.74 22.83 22.45 22.46 400,105 -0.26(-1.14%)
Sep 25, 2018 22.60 22.86 22.53 22.72 398,059 +0.17(+0.76%)
Sep 24, 2018 23.05 23.05 22.38 22.55 343,981 -0.56(-2.42%)
Sep 21, 2018 23.01 23.33 22.99 23.11 1,310,097 +0.06(+0.28%)
Sep 20, 2018 22.77 23.04 22.63 23.04 327,880 +0.27(+1.18%)
Sep 19, 2018 23.18 23.18 22.64 22.77 649,560 -0.38(-1.65%)
Sep 18, 2018 23.26 23.35 23.15 23.16 518,300 -0.10(-0.42%)
Sep 17, 2018 22.97 23.26 22.82 23.25 569,808 +0.37(+1.60%)
Sep 14, 2018 23.20 23.29 22.71 22.89 431,813 -0.39(-1.67%)
Sep 13, 2018 23.34 23.35 23.16 23.28 429,861 +0.06(+0.28%)
Sep 12, 2018 23.20 23.32 23.08 23.21 356,640 +0.02(+0.07%)
Sep 11, 2018 23.18 23.33 23.12 23.20 451,106 -0.07(-0.31%)
Sep 10, 2018 23.20 23.40 23.16 23.27 599,230 +0.19(+0.81%)
Sep 07, 2018 23.13 23.21 22.93 23.08 370,847 -0.19(-0.80%)
Sep 06, 2018 23.09 23.38 23.07 23.27 411,516 +0.24(+1.06%)
Sep 05, 2018 22.71 23.17 22.64 23.03 347,781 +0.24(+1.07%)
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.