Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Realty Trust (NY: AKR )

16.75 +0.11 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 12.91 12.98 12.37 12.54 1,399,579 -0.49(-3.79%)
Nov 27, 2020 13.23 13.32 12.80 13.04 347,956 -0.29(-2.19%)
Nov 25, 2020 13.39 13.41 13.00 13.33 1,234,825 -0.08(-0.59%)
Nov 24, 2020 13.87 13.95 13.40 13.41 900,735 +0.22(+1.67%)
Nov 23, 2020 13.11 13.47 12.95 13.19 983,508 +0.34(+2.61%)
Nov 20, 2020 12.45 12.85 12.30 12.85 1,218,978 +0.29(+2.32%)
Nov 19, 2020 12.21 12.58 11.94 12.56 657,950 +0.27(+2.23%)
Nov 18, 2020 12.81 13.04 12.28 12.29 1,203,080 -0.40(-3.13%)
Nov 17, 2020 12.28 12.69 12.10 12.69 1,237,209 +0.16(+1.27%)
Nov 16, 2020 12.94 13.00 12.35 12.53 906,385 +0.63(+5.27%)
Nov 13, 2020 11.33 11.97 11.33 11.90 779,449 +0.69(+6.15%)
Nov 12, 2020 11.45 11.56 10.96 11.21 1,097,701 -0.48(-4.08%)
Nov 11, 2020 12.01 12.18 11.33 11.69 853,509 -0.42(-3.43%)
Nov 10, 2020 11.28 12.14 11.15 12.10 1,437,978 +0.94(+8.39%)
Nov 09, 2020 9.356 11.63 9.179 11.17 1,791,842 +2.81(+33.61%)
Nov 06, 2020 8.817 8.905 8.251 8.357 709,722 -0.41(-4.64%)
Nov 05, 2020 8.543 8.799 8.490 8.764 867,747 +0.20(+2.37%)
Nov 04, 2020 8.817 8.817 8.251 8.561 933,899 -0.37(-4.15%)
Nov 03, 2020 8.578 9.002 8.569 8.932 879,706 +0.53(+6.31%)
Nov 02, 2020 8.410 8.437 8.181 8.402 439,568 +0.16(+1.93%)
Oct 30, 2020 8.251 8.446 8.119 8.243 451,641 -0.11(-1.27%)
Oct 29, 2020 8.119 8.455 8.039 8.349 908,058 +0.14(+1.72%)
Oct 28, 2020 8.508 8.569 8.190 8.207 719,377 -0.45(-5.20%)
Oct 27, 2020 9.038 9.223 8.658 8.658 514,563 -0.39(-4.30%)
Oct 26, 2020 9.205 9.205 8.905 9.046 907,162 -0.28(-3.03%)
Oct 23, 2020 9.038 9.347 9.038 9.329 768,922 +0.39(+4.35%)
Oct 22, 2020 8.693 8.985 8.684 8.940 1,169,070 +0.20(+2.33%)
Oct 21, 2020 8.799 8.834 8.552 8.737 1,331,327 -0.04(-0.50%)
Oct 20, 2020 8.667 8.843 8.667 8.781 990,682 +0.23(+2.69%)
Oct 19, 2020 8.773 8.887 8.552 8.552 802,824 -0.19(-2.12%)
Oct 16, 2020 8.967 9.064 8.640 8.737 1,034,926 -0.29(-3.23%)
Oct 15, 2020 8.932 9.135 8.910 9.029 772,758 +0.01(+0.10%)
Oct 14, 2020 8.985 9.188 8.905 9.020 969,376 -0.13(-1.45%)
Oct 13, 2020 9.250 9.356 9.020 9.152 877,514 -0.25(-2.63%)
Oct 12, 2020 9.294 9.444 9.111 9.400 702,040 +0.08(+0.85%)
Oct 09, 2020 9.559 9.590 9.197 9.320 796,428 -0.14(-1.49%)
Oct 08, 2020 9.391 9.528 9.285 9.462 1,403,309 +0.17(+1.81%)
Oct 07, 2020 9.665 9.709 9.267 9.294 1,168,319 -0.30(-3.13%)
Oct 06, 2020 9.700 9.797 9.471 9.594 1,374,614 +0.01(+0.09%)
Oct 05, 2020 9.815 9.895 9.453 9.585 714,898 -0.25(-2.52%)
Oct 02, 2020 9.152 9.859 9.152 9.833 1,423,066 +0.42(+4.41%)
Oct 01, 2020 9.250 9.577 9.170 9.418 1,552,449 +0.14(+1.52%)
Sep 30, 2020 9.188 9.453 9.108 9.276 1,409,761 +0.14(+1.55%)
Sep 29, 2020 9.285 9.285 8.804 9.135 997,112 -0.17(-1.80%)
Sep 28, 2020 9.267 9.484 9.214 9.303 1,252,133 +0.25(+2.73%)
Sep 25, 2020 8.967 9.179 8.905 9.055 1,001,987 +0.04(+0.49%)
Sep 24, 2020 8.879 9.258 8.728 9.011 701,895 +0.11(+1.19%)
Sep 23, 2020 9.656 9.806 8.887 8.905 987,835 -0.75(-7.78%)
Sep 22, 2020 10.03 10.31 9.647 9.656 1,077,276 -0.34(-3.45%)
Sep 21, 2020 10.17 10.17 9.559 10.00 1,999,871 -0.48(-4.55%)
Sep 18, 2020 10.96 10.96 10.35 10.48 2,511,646 -0.22(-2.06%)
Sep 17, 2020 10.81 10.90 10.60 10.70 542,972 -0.24(-2.18%)
Sep 16, 2020 10.86 11.05 10.65 10.94 694,814 +0.14(+1.31%)
Sep 15, 2020 10.39 10.83 10.39 10.80 521,760 +0.46(+4.44%)
Sep 14, 2020 9.948 10.36 9.903 10.34 455,309 +0.44(+4.46%)
Sep 11, 2020 10.18 10.18 9.789 9.895 626,298 -0.22(-2.18%)
Sep 10, 2020 10.42 10.45 9.912 10.12 951,901 -0.36(-3.46%)
Sep 09, 2020 10.80 10.86 10.44 10.48 898,762 -0.23(-2.15%)
Sep 08, 2020 10.71 10.74 10.51 10.71 1,283,190 -0.04(-0.33%)
Sep 04, 2020 10.64 10.80 10.48 10.74 1,132,951 +0.25(+2.36%)
Sep 03, 2020 10.17 10.50 10.17 10.50 1,072,520 +0.36(+3.57%)
Sep 02, 2020 9.992 10.13 9.824 10.13 725,817 +0.14(+1.41%)
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.