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 (%)
Apr 30, 2019 23.73 23.73 23.42 23.67 1,713,625 +0.00(+0.00%)
Apr 29, 2019 23.88 24.00 23.61 23.67 431,743 -0.32(-1.33%)
Apr 26, 2019 24.06 24.08 23.76 23.98 560,022 +0.03(+0.10%)
Apr 25, 2019 24.03 24.10 23.60 23.96 859,624 +0.08(+0.32%)
Apr 24, 2019 23.74 24.11 23.74 23.88 667,126 +0.25(+1.06%)
Apr 23, 2019 23.30 23.74 23.14 23.63 564,561 +0.43(+1.84%)
Apr 22, 2019 23.39 23.39 22.89 23.20 1,412,071 -0.30(-1.28%)
Apr 18, 2019 23.02 23.59 23.02 23.51 744,986 +0.50(+2.19%)
Apr 17, 2019 22.96 23.08 22.66 23.00 777,385 +0.09(+0.40%)
Apr 16, 2019 23.46 23.46 22.71 22.91 569,379 -0.52(-2.22%)
Apr 15, 2019 23.58 23.60 23.35 23.43 461,103 -0.11(-0.46%)
Apr 12, 2019 23.31 23.59 23.15 23.54 766,823 +0.14(+0.61%)
Apr 11, 2019 23.41 23.50 23.10 23.40 657,087 +0.00(+0.00%)
Apr 10, 2019 22.99 23.40 22.89 23.40 879,680 +0.53(+2.31%)
Apr 09, 2019 22.99 23.01 22.82 22.87 642,346 -0.13(-0.58%)
Apr 08, 2019 23.14 23.21 22.86 23.00 426,562 -0.21(-0.90%)
Apr 05, 2019 22.90 23.29 22.82 23.21 568,375 +0.35(+1.54%)
Apr 04, 2019 22.80 22.89 22.63 22.86 757,155 +0.07(+0.29%)
Apr 03, 2019 22.78 22.97 22.63 22.79 626,101 -0.01(-0.04%)
Apr 02, 2019 22.89 22.94 22.50 22.80 1,514,527 -0.08(-0.33%)
Apr 01, 2019 22.91 22.91 22.57 22.88 374,419 +0.03(+0.11%)
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%)
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.