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 (%)
Feb 28, 2018 19.23 19.37 19.07 19.14 1,660,994 +0.00(+0.00%)
Feb 27, 2018 19.79 19.89 19.11 19.14 1,484,123 -0.59(-2.98%)
Feb 26, 2018 19.51 19.76 19.26 19.73 1,123,744 +0.21(+1.10%)
Feb 23, 2018 18.75 19.83 18.74 19.52 2,517,870 +0.94(+5.05%)
Feb 22, 2018 18.68 18.58 1,960,540 +0.61(+3.41%)
Feb 21, 2018 18.11 18.25 17.88 17.97 893,224 -0.14(-0.75%)
Feb 20, 2018 18.28 18.46 18.06 18.10 1,248,482 -0.23(-1.26%)
Feb 16, 2018 18.33 18.33 18.33 0 +0.27(+1.50%)
Feb 15, 2018 18.33 17.96 18.06 1,172,673 +0.14(+0.75%)
Feb 14, 2018 17.86 18.00 17.51 17.93 1,155,223 -0.13(-0.70%)
Feb 13, 2018 17.74 18.14 17.60 18.06 1,481,733 +0.24(+1.34%)
Feb 12, 2018 17.61 17.93 17.05 17.82 1,612,249 +0.25(+1.45%)
Feb 09, 2018 17.48 17.71 16.97 17.56 995,431 +0.14(+0.82%)
Feb 08, 2018 18.00 18.11 17.40 17.42 1,329,235 -0.64(-3.52%)
Feb 07, 2018 17.95 18.17 17.94 18.06 891,094 +0.04(+0.22%)
Feb 06, 2018 17.71 18.19 17.63 18.02 1,243,897 -0.20(-1.09%)
Feb 05, 2018 18.10 18.36 17.86 18.21 761,355 -0.07(-0.39%)
Feb 02, 2018 18.54 18.81 18.17 18.29 990,391 -0.54(-2.87%)
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.