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 (%)
Apr 30, 2020 10.94 11.08 10.47 10.95 952,345 -0.34(-2.98%)
Apr 29, 2020 11.03 11.52 10.83 11.28 1,212,320 +0.77(+7.31%)
Apr 28, 2020 10.46 10.88 10.12 10.51 1,187,014 +0.51(+5.12%)
Apr 27, 2020 9.418 10.25 9.338 10.00 1,303,666 +0.67(+7.20%)
Apr 24, 2020 9.674 9.806 9.214 9.329 719,343 -0.31(-3.21%)
Apr 23, 2020 9.232 9.903 9.232 9.638 1,400,607 +0.39(+4.20%)
Apr 22, 2020 9.418 9.418 8.843 9.250 1,487,416 -0.27(-2.79%)
Apr 21, 2020 9.135 9.559 9.063 9.515 1,478,974 +0.04(+0.47%)
Apr 20, 2020 9.797 9.890 9.223 9.471 1,072,466 -0.69(-6.78%)
Apr 17, 2020 10.39 10.77 10.04 10.16 815,444 +0.24(+2.40%)
Apr 16, 2020 10.95 10.98 9.789 9.921 924,542 -1.02(-9.36%)
Apr 15, 2020 11.63 11.79 10.74 10.95 871,820 -1.25(-10.22%)
Apr 14, 2020 12.47 12.64 11.93 12.19 839,632 +0.10(+0.80%)
Apr 13, 2020 12.78 12.78 11.86 12.09 861,692 -0.80(-6.17%)
Apr 09, 2020 11.86 13.09 11.86 12.89 1,404,163 +1.48(+12.93%)
Apr 08, 2020 11.22 11.56 10.47 11.41 944,909 +0.57(+5.21%)
Apr 07, 2020 10.33 11.72 10.21 10.85 1,480,635 +1.14(+11.74%)
Apr 06, 2020 9.656 10.43 9.532 9.709 1,309,101 +0.49(+5.27%)
Apr 03, 2020 9.152 9.479 8.879 9.223 1,725,632 +0.00(+0.00%)
Apr 02, 2020 9.550 10.17 8.905 9.223 1,308,140 -0.49(-5.09%)
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.