Acadia Realty Trust (NY: AKR )

22.54 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 22.49 22.80 22.32 22.54 514,740 +0.01(+0.04%)
Oct 21, 2021 22.71 22.95 22.51 22.53 1,289,910 -0.24(-1.05%)
Oct 20, 2021 22.45 22.80 22.22 22.77 802,645 +0.25(+1.11%)
Oct 19, 2021 22.92 23.00 22.34 22.52 602,007 -0.32(-1.40%)
Oct 18, 2021 22.51 22.84 22.27 22.84 464,779 +0.41(+1.83%)
Oct 15, 2021 22.99 23.00 22.38 22.43 596,649 -0.10(-0.44%)
Oct 14, 2021 22.56 22.60 22.32 22.53 574,037 +0.21(+0.94%)
Oct 13, 2021 21.91 22.33 21.75 22.32 401,923 +0.33(+1.50%)
Oct 12, 2021 21.76 22.08 21.52 21.99 294,111 +0.29(+1.34%)
Oct 11, 2021 21.55 21.89 21.30 21.70 334,652 +0.15(+0.70%)
Oct 08, 2021 21.62 21.81 21.36 21.55 239,898 -0.07(-0.32%)
Oct 07, 2021 21.46 21.78 21.30 21.62 379,012 +0.35(+1.65%)
Oct 06, 2021 20.86 21.36 20.64 21.27 769,295 +0.17(+0.81%)
Oct 05, 2021 21.70 21.70 21.09 21.10 534,325 -0.54(-2.50%)
Oct 04, 2021 21.32 21.72 21.31 21.64 588,921 +0.34(+1.60%)
Oct 01, 2021 20.55 21.47 20.54 21.30 620,352 +0.89(+4.36%)
Sep 30, 2021 21.12 21.12 20.37 20.41 500,699 -0.65(-3.09%)
Sep 29, 2021 20.72 21.16 20.48 21.06 738,642 +0.39(+1.89%)
Sep 28, 2021 20.28 20.78 20.03 20.67 800,304 +0.39(+1.92%)
Sep 27, 2021 20.48 20.88 20.22 20.28 557,804 -0.15(-0.73%)
Sep 24, 2021 20.58 20.63 20.33 20.43 287,438 -0.18(-0.87%)
Sep 23, 2021 20.45 20.84 20.45 20.61 270,034 +0.25(+1.23%)
Sep 22, 2021 20.28 20.55 20.11 20.36 277,234 +0.28(+1.39%)
Sep 21, 2021 20.31 20.42 20.08 20.08 333,355 -0.01(-0.05%)
Sep 20, 2021 19.79 20.18 19.66 20.09 463,543 -0.16(-0.79%)
Sep 17, 2021 20.87 21.07 20.25 20.25 1,128,324 -0.57(-2.74%)
Sep 16, 2021 20.67 21.08 20.67 20.82 332,846 +0.09(+0.43%)
Sep 15, 2021 20.48 20.88 20.41 20.73 316,946 +0.08(+0.39%)
Sep 14, 2021 20.96 20.96 20.51 20.65 315,883 -0.11(-0.53%)
Sep 13, 2021 20.23 20.80 20.22 20.76 572,153 +0.73(+3.64%)
Sep 10, 2021 20.77 20.83 20.04 20.03 471,843 -0.52(-2.53%)
Sep 09, 2021 20.89 21.05 20.53 20.55 719,768 -0.35(-1.67%)
Sep 08, 2021 21.03 21.34 20.86 20.90 529,042 -0.25(-1.18%)
Sep 07, 2021 21.41 21.50 20.98 21.15 273,949 -0.22(-1.03%)
Sep 03, 2021 21.37 21.48 21.00 21.37 391,849 -0.08(-0.37%)
Sep 02, 2021 21.54 21.54 21.26 21.45 527,287 +0.02(+0.09%)
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.