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 (%)
Mar 29, 2019 23.06 23.22 22.79 22.85 560,380 -0.26(-1.12%)
Mar 28, 2019 22.84 23.11 22.77 23.11 368,120 +0.30(+1.32%)
Mar 27, 2019 22.79 22.93 22.60 22.81 776,913 +0.01(+0.04%)
Mar 26, 2019 22.72 22.98 22.66 22.80 630,768 +0.17(+0.77%)
Mar 25, 2019 22.40 22.74 22.28 22.63 941,800 +0.25(+1.11%)
Mar 22, 2019 22.69 22.87 22.38 22.38 480,668 -0.41(-1.82%)
Mar 21, 2019 22.39 22.98 22.25 22.79 542,168 +0.39(+1.74%)
Mar 20, 2019 22.33 22.65 22.16 22.40 498,476 +0.08(+0.37%)
Mar 19, 2019 22.50 22.56 22.27 22.32 513,925 -0.20(-0.88%)
Mar 18, 2019 22.78 22.91 22.33 22.52 720,658 -0.26(-1.13%)
Mar 15, 2019 23.22 23.22 22.69 22.78 982,434 -0.39(-1.68%)
Mar 14, 2019 23.31 23.31 23.06 23.17 308,980 -0.09(-0.39%)
Mar 13, 2019 23.38 23.62 23.23 23.26 321,788 -0.12(-0.50%)
Mar 12, 2019 23.10 23.40 23.05 23.37 255,464 +0.35(+1.51%)
Mar 11, 2019 22.88 23.12 22.84 23.03 453,728 +0.20(+0.87%)
Mar 08, 2019 22.85 23.04 22.66 22.83 271,860 -0.05(-0.22%)
Mar 07, 2019 23.00 23.16 22.83 22.88 369,408 -0.07(-0.33%)
Mar 06, 2019 23.44 23.48 22.91 22.95 564,639 -0.49(-2.09%)
Mar 05, 2019 23.16 23.48 23.15 23.44 271,553 +0.25(+1.07%)
Mar 04, 2019 23.22 23.22 22.89 23.19 388,825 +0.02(+0.11%)
Mar 01, 2019 23.64 23.76 22.99 23.17 808,227 -0.46(-1.97%)
Feb 28, 2019 23.62 23.96 23.53 23.63 506,440 -0.06(-0.25%)
Feb 27, 2019 23.69 23.79 23.41 23.69 277,409 -0.12(-0.52%)
Feb 26, 2019 23.85 23.91 23.70 23.81 342,266 -0.02(-0.07%)
Feb 25, 2019 24.16 24.20 23.80 23.83 580,428 -0.36(-1.51%)
Feb 22, 2019 24.36 24.58 24.13 24.20 1,643,580 -0.13(-0.55%)
Feb 21, 2019 23.97 24.33 23.72 24.33 817,411 +0.17(+0.69%)
Feb 20, 2019 24.32 24.32 23.87 24.16 654,349 -0.24(-0.99%)
Feb 19, 2019 24.38 24.59 24.29 24.40 559,787 -0.05(-0.20%)
Feb 15, 2019 24.57 24.73 24.25 24.45 1,026,921 -0.02(-0.07%)
Feb 14, 2019 24.53 24.63 23.94 24.47 850,820 -0.12(-0.51%)
Feb 13, 2019 24.31 24.62 24.15 24.59 677,495 +0.16(+0.64%)
Feb 12, 2019 24.63 24.63 24.19 24.44 472,258 -0.14(-0.57%)
Feb 11, 2019 24.37 24.58 24.24 24.58 467,445 +0.22(+0.92%)
Feb 08, 2019 24.05 24.39 24.02 24.35 388,320 +0.15(+0.62%)
Feb 07, 2019 23.70 24.25 23.61 24.20 449,273 +0.36(+1.53%)
Feb 06, 2019 23.72 23.95 23.62 23.84 305,717 +0.03(+0.14%)
Feb 05, 2019 24.00 24.00 23.62 23.81 463,951 -0.14(-0.59%)
Feb 04, 2019 23.56 23.96 23.44 23.95 523,139 +0.38(+1.62%)
Feb 01, 2019 23.86 24.04 23.24 23.57 635,345 -0.27(-1.11%)
Jan 31, 2019 23.54 23.86 23.25 23.83 553,617 +0.27(+1.13%)
Jan 30, 2019 23.23 23.64 23.18 23.57 494,460 +0.38(+1.65%)
Jan 29, 2019 23.00 23.22 22.98 23.18 441,625 +0.21(+0.90%)
Jan 28, 2019 22.45 23.08 22.34 22.98 673,125 +0.43(+1.91%)
Jan 25, 2019 22.08 22.66 22.08 22.55 454,748 +0.51(+2.33%)
Jan 24, 2019 21.96 22.16 21.86 22.03 364,796 +0.08(+0.38%)
Jan 23, 2019 21.81 21.96 21.59 21.95 347,520 +0.17(+0.76%)
Jan 22, 2019 21.82 21.94 21.56 21.78 278,187 -0.12(-0.53%)
Jan 18, 2019 21.86 21.93 21.64 21.90 229,664 +0.12(+0.53%)
Jan 17, 2019 21.80 21.96 21.61 21.78 499,634 -0.07(-0.34%)
Jan 16, 2019 21.61 21.91 21.54 21.86 384,069 +0.27(+1.23%)
Jan 15, 2019 21.47 21.67 21.39 21.59 320,639 +0.18(+0.85%)
Jan 14, 2019 21.63 21.83 21.40 21.41 341,652 -0.32(-1.45%)
Jan 11, 2019 21.80 21.86 21.41 21.72 1,258,635 -0.06(-0.27%)
Jan 10, 2019 21.64 22.01 21.55 21.78 491,895 -0.07(-0.30%)
Jan 09, 2019 21.92 21.92 21.48 21.85 477,902 +0.00(+0.00%)
Jan 08, 2019 21.18 21.86 20.99 21.85 826,431 +0.81(+3.86%)
Jan 07, 2019 20.26 21.21 20.16 21.04 1,009,567 +0.83(+4.11%)
Jan 04, 2019 19.54 20.31 19.39 20.21 986,533 +0.79(+4.06%)
Jan 03, 2019 19.33 19.82 19.28 19.42 363,303 +0.09(+0.47%)
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.