Skip to main content

Acadia Realty Trust (NY: AKR )

22.49 -0.14 (-0.62%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 23.12 23.45 23.03 23.13 517,406 -0.06(-0.25%)
Feb 27, 2019 23.19 23.29 22.91 23.19 283,416 -0.12(-0.52%)
Feb 26, 2019 23.34 23.41 23.20 23.31 349,678 -0.02(-0.07%)
Feb 25, 2019 23.65 23.68 23.29 23.33 592,997 -0.36(-1.51%)
Feb 22, 2019 23.85 24.06 23.62 23.68 1,679,170 -0.13(-0.55%)
Feb 21, 2019 23.46 23.81 23.22 23.81 835,111 +0.16(+0.69%)
Feb 20, 2019 23.80 23.80 23.37 23.65 668,518 -0.24(-0.99%)
Feb 19, 2019 23.86 24.06 23.77 23.89 571,909 -0.05(-0.20%)
Feb 15, 2019 24.05 24.21 23.73 23.93 1,049,157 -0.02(-0.07%)
Feb 14, 2019 24.01 24.11 23.43 23.95 869,244 -0.12(-0.51%)
Feb 13, 2019 23.80 24.10 23.64 24.07 692,165 +0.15(+0.64%)
Feb 12, 2019 24.11 24.11 23.67 23.92 482,484 -0.14(-0.57%)
Feb 11, 2019 23.85 24.06 23.72 24.06 477,567 +0.22(+0.92%)
Feb 08, 2019 23.54 23.88 23.51 23.84 396,729 +0.15(+0.62%)
Feb 07, 2019 23.20 23.73 23.11 23.69 459,002 +0.36(+1.53%)
Feb 06, 2019 23.22 23.44 23.11 23.33 312,336 +0.03(+0.14%)
Feb 05, 2019 23.50 23.50 23.12 23.30 473,998 -0.14(-0.59%)
Feb 04, 2019 23.06 23.45 22.94 23.44 534,467 +0.37(+1.62%)
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.