Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 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%)
Feb 01, 2018 19.49 19.59 18.77 18.83 1,100,318 -0.70(-3.58%)
Jan 31, 2018 19.53 19.65 19.33 19.53 768,654 +0.06(+0.33%)
Jan 30, 2018 19.71 19.80 19.38 19.46 724,638 -0.37(-1.84%)
Jan 29, 2018 19.98 20.11 19.60 19.83 853,577 -0.39(-1.93%)
Jan 26, 2018 20.34 20.35 20.05 20.22 1,671,470 -0.14(-0.66%)
Jan 25, 2018 20.27 20.40 20.11 20.35 802,953 +0.12(+0.59%)
Jan 24, 2018 20.39 20.49 20.06 20.23 1,084,907 -0.18(-0.90%)
Jan 23, 2018 20.43 20.56 20.28 20.42 583,682 +0.10(+0.51%)
Jan 22, 2018 20.14 20.32 20.05 20.31 456,798 +0.25(+1.27%)
Jan 19, 2018 19.86 20.08 19.80 20.06 597,322 +0.15(+0.76%)
Jan 18, 2018 20.08 20.08 19.74 19.91 754,896 -0.18(-0.91%)
Jan 17, 2018 20.13 20.20 20.00 20.09 421,481 +0.05(+0.24%)
Jan 16, 2018 20.28 20.47 20.04 20.04 435,988 -0.14(-0.71%)
Jan 12, 2018 20.19 20.19 20.19 0 -0.25(-1.21%)
Jan 11, 2018 20.53 20.58 20.38 20.43 490,719 -0.02(-0.12%)
Jan 10, 2018 20.58 20.58 20.30 20.46 695,202 -0.22(-1.08%)
Jan 09, 2018 21.33 21.33 20.67 20.68 401,539 -0.69(-3.24%)
Jan 08, 2018 21.31 21.40 21.21 21.37 502,440 +0.08(+0.37%)
Jan 05, 2018 21.36 21.48 21.23 21.29 686,469 -0.06(-0.30%)
Jan 04, 2018 21.89 21.97 21.35 21.36 432,952 -0.48(-2.19%)
Jan 03, 2018 22.09 22.22 21.82 21.83 576,420 -0.23(-1.04%)
Jan 02, 2018 21.77 22.21 21.74 22.06 695,830 +0.31(+1.43%)
Dec 29, 2017 21.75 21.75 21.75 0 -0.10(-0.44%)
Dec 28, 2017 21.71 21.91 21.56 21.85 370,421 +0.17(+0.77%)
Dec 27, 2017 21.79 21.86 21.65 21.68 320,890 -0.02(-0.11%)
Dec 26, 2017 21.61 21.87 21.52 21.70 234,644 +0.15(+0.69%)
Dec 22, 2017 21.24 21.62 21.13 21.56 540,949 +0.33(+1.56%)
Dec 21, 2017 21.46 21.46 21.16 21.22 763,447 -0.15(-0.70%)
Dec 20, 2017 21.45 21.75 21.37 21.37 654,733 -0.24(-1.09%)
Dec 19, 2017 22.04 22.07 21.48 21.61 637,023 -0.40(-1.82%)
Dec 18, 2017 21.82 22.22 21.82 22.01 2,295,288 +0.09(+0.43%)
Dec 15, 2017 21.75 22.03 21.75 21.92 3,481,354 +0.14(+0.65%)
Dec 14, 2017 21.93 22.01 21.75 21.78 393,019 -0.11(-0.50%)
Dec 13, 2017 21.56 21.96 21.56 21.89 801,914 +0.41(+1.91%)
Dec 12, 2017 21.44 21.64 21.32 21.48 592,993 +0.13(+0.59%)
Dec 11, 2017 21.58 21.75 21.31 21.35 502,061 -0.26(-1.20%)
Dec 08, 2017 21.52 21.74 21.41 21.61 788,816 +0.00(+0.00%)
Dec 07, 2017 21.49 21.69 21.42 510,901 +0.00(+0.00%)
Dec 06, 2017 21.88 21.93 21.33 21.62 746,914 -0.17(-0.79%)
Dec 05, 2017 22.15 22.16 21.71 21.79 605,530 -0.36(-1.63%)
Dec 04, 2017 21.85 22.30 21.85 22.15 954,532 +0.36(+1.66%)
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.