Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.71 10.84 10.25 10.71 972,967 -0.33(-2.98%)
Apr 29, 2020 10.79 11.28 10.60 11.04 1,238,572 +0.75(+7.31%)
Apr 28, 2020 10.24 10.64 9.901 10.29 1,212,717 +0.50(+5.12%)
Apr 27, 2020 9.218 10.03 9.140 9.789 1,331,896 +0.66(+7.20%)
Apr 24, 2020 9.469 9.598 9.019 9.131 734,920 -0.30(-3.21%)
Apr 23, 2020 9.036 9.694 9.036 9.434 1,430,936 +0.38(+4.20%)
Apr 22, 2020 9.218 9.218 8.656 9.054 1,519,625 -0.26(-2.79%)
Apr 21, 2020 8.941 9.356 8.870 9.313 1,511,000 +0.04(+0.47%)
Apr 20, 2020 9.590 9.681 9.028 9.270 1,095,689 -0.67(-6.78%)
Apr 17, 2020 10.17 10.54 9.832 9.944 833,102 +0.23(+2.40%)
Apr 16, 2020 10.72 10.75 9.581 9.711 944,562 -1.00(-9.36%)
Apr 15, 2020 11.38 11.54 10.52 10.71 890,698 -1.22(-10.22%)
Apr 14, 2020 12.20 12.37 11.67 11.93 857,814 +0.10(+0.80%)
Apr 13, 2020 12.51 12.51 11.61 11.84 880,351 -0.78(-6.17%)
Apr 09, 2020 11.60 12.82 11.60 12.62 1,434,568 +1.44(+12.93%)
Apr 08, 2020 10.98 11.31 10.25 11.17 965,370 +0.55(+5.21%)
Apr 07, 2020 10.11 11.47 9.996 10.62 1,512,696 +1.12(+11.74%)
Apr 06, 2020 9.451 10.21 9.330 9.503 1,337,448 +0.48(+5.27%)
Apr 03, 2020 8.959 9.278 8.690 9.028 1,762,998 +0.00(+0.00%)
Apr 02, 2020 9.348 9.953 8.716 9.028 1,336,466 -0.48(-5.09%)
Apr 01, 2020 10.18 10.18 9.097 9.512 1,417,622 -1.20(-11.22%)
Mar 31, 2020 10.53 10.96 10.07 10.71 2,659,448 +0.02(+0.16%)
Mar 30, 2020 11.75 11.92 9.849 10.70 2,261,840 -0.91(-7.82%)
Mar 27, 2020 12.34 12.36 11.44 11.60 1,893,602 -1.24(-9.62%)
Mar 26, 2020 12.06 13.07 11.20 12.84 1,204,068 +0.77(+6.38%)
Mar 25, 2020 12.06 13.45 11.53 12.07 1,164,226 +0.05(+0.42%)
Mar 24, 2020 12.03 12.52 11.56 12.02 1,070,979 +0.54(+4.72%)
Mar 23, 2020 12.50 12.58 10.74 11.48 1,590,258 -1.04(-8.32%)
Mar 20, 2020 12.31 13.86 11.93 12.52 1,868,910 +0.27(+2.21%)
Mar 19, 2020 11.26 12.86 10.53 12.25 1,347,771 +1.02(+9.04%)
Mar 18, 2020 13.07 13.18 11.19 11.23 1,360,676 -2.51(-18.24%)
Mar 17, 2020 13.94 14.55 13.10 13.74 1,867,619 +0.09(+0.68%)
Mar 16, 2020 14.30 15.35 13.50 13.64 1,874,487 -2.60(-16.00%)
Mar 13, 2020 17.03 17.03 14.90 16.24 2,718,952 +0.37(+2.35%)
Mar 12, 2020 16.42 17.27 15.85 15.87 1,836,859 -2.00(-11.18%)
Mar 11, 2020 18.91 18.91 17.86 17.87 1,277,324 -1.38(-7.17%)
Mar 10, 2020 18.96 19.39 18.52 19.25 1,464,953 +0.61(+3.27%)
Mar 09, 2020 18.49 18.99 18.31 18.64 1,257,680 -1.07(-5.41%)
Mar 06, 2020 19.42 19.81 19.13 19.70 994,767 -0.21(-1.06%)
Mar 05, 2020 20.02 20.02 19.32 19.92 746,795 -0.44(-2.16%)
Mar 04, 2020 19.65 20.44 19.63 20.36 631,670 +0.94(+4.84%)
Mar 03, 2020 19.70 20.07 19.13 19.42 879,816 -0.31(-1.59%)
Mar 02, 2020 19.38 19.75 18.80 19.73 1,122,523 +0.40(+2.06%)
Feb 28, 2020 19.37 19.48 18.88 19.33 1,475,847 -0.38(-1.93%)
Feb 27, 2020 20.42 20.78 19.71 19.71 707,019 -0.96(-4.63%)
Feb 26, 2020 20.97 21.08 20.66 20.67 319,335 -0.23(-1.09%)
Feb 25, 2020 21.38 21.43 20.74 20.90 733,802 -0.48(-2.26%)
Feb 24, 2020 21.17 21.42 21.05 21.38 497,744 -0.08(-0.39%)
Feb 21, 2020 21.38 21.58 21.38 21.47 740,641 +0.11(+0.52%)
Feb 20, 2020 21.19 21.51 21.15 21.36 454,790 +0.14(+0.68%)
Feb 19, 2020 21.63 21.63 21.02 21.21 450,934 -0.41(-1.88%)
Feb 18, 2020 21.58 21.80 21.50 21.62 500,503 +0.00(+0.00%)
Feb 14, 2020 21.36 21.68 21.30 21.62 683,932 +0.28(+1.31%)
Feb 13, 2020 21.16 21.60 21.16 21.34 825,055 +0.37(+1.78%)
Feb 12, 2020 21.19 21.28 20.97 20.97 836,554 -0.19(-0.88%)
Feb 11, 2020 21.69 21.74 21.14 21.15 689,983 -0.45(-2.08%)
Feb 10, 2020 21.50 21.60 21.36 21.60 257,335 +0.23(+1.07%)
Feb 07, 2020 21.53 21.61 21.29 21.37 353,130 -0.17(-0.79%)
Feb 06, 2020 21.67 21.74 21.49 21.54 218,154 +0.01(+0.04%)
Feb 05, 2020 21.44 21.65 21.44 21.53 424,205 +0.14(+0.63%)
Feb 04, 2020 21.22 21.55 21.17 21.40 476,957 +0.19(+0.92%)
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.