Skip to main content

Acadia Realty Trust (NY: AKR )

16.27 -0.19 (-1.12%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 25.67 25.82 25.53 25.75 673,553 +0.02(+0.08%)
May 30, 2018 24.91 25.87 24.81 25.73 933,605 +0.29(+1.14%)
May 29, 2018 25.02 25.54 24.79 25.44 900,851 +0.31(+1.23%)
May 25, 2018 25.13 25.13 25.13 0 +0.35(+1.41%)
May 24, 2018 24.91 24.98 24.63 24.78 280,885 -0.09(-0.36%)
May 23, 2018 24.59 24.99 24.49 24.87 397,908 +0.37(+1.51%)
May 22, 2018 24.44 24.69 24.28 24.50 509,819 +0.08(+0.33%)
May 21, 2018 24.10 24.49 23.64 24.42 540,382 +0.58(+2.43%)
May 18, 2018 23.75 23.92 23.64 23.84 567,657 +0.17(+0.72%)
May 17, 2018 23.74 23.95 23.67 23.67 824,938 -0.05(-0.21%)
May 16, 2018 23.77 23.94 23.58 23.72 600,850 +0.09(+0.38%)
May 15, 2018 23.72 23.80 23.48 23.63 723,377 -0.25(-1.05%)
May 14, 2018 24.17 24.30 23.79 23.88 647,129 -0.37(-1.53%)
May 11, 2018 24.45 24.50 24.11 24.25 401,324 -0.14(-0.57%)
May 10, 2018 24.26 24.42 24.21 24.39 372,488 +0.23(+0.95%)
May 09, 2018 23.99 24.17 23.99 24.16 517,517 +0.11(+0.46%)
May 08, 2018 24.16 24.20 23.81 24.05 697,186 -0.13(-0.54%)
May 07, 2018 24.32 24.39 24.02 24.18 521,858 +0.05(+0.21%)
May 04, 2018 23.84 24.24 23.78 24.13 704,614 +0.25(+1.05%)
May 03, 2018 23.73 24.04 23.64 23.88 878,405 +0.10(+0.42%)
May 02, 2018 23.50 24.13 23.25 23.78 1,012,617 +0.09(+0.38%)
May 01, 2018 23.59 23.78 23.39 23.69 869,505 +0.09(+0.38%)
Apr 30, 2018 24.05 24.05 23.59 23.60 746,271 -0.37(-1.54%)
Apr 27, 2018 23.13 24.02 23.13 23.97 804,570 +0.79(+3.41%)
Apr 26, 2018 22.58 23.26 22.52 23.18 520,517 +0.66(+2.93%)
Apr 25, 2018 22.55 22.72 22.27 22.52 768,718 -0.10(-0.44%)
Apr 24, 2018 22.63 22.77 22.30 22.62 747,354 +0.08(+0.35%)
Apr 23, 2018 22.71 22.83 22.43 22.54 635,150 -0.11(-0.49%)
Apr 20, 2018 23.21 23.48 22.64 22.65 693,713 -0.57(-2.45%)
Apr 19, 2018 23.78 23.78 23.05 23.22 848,722 -0.59(-2.48%)
Apr 18, 2018 24.05 24.14 23.79 23.81 701,826 -0.21(-0.87%)
Apr 17, 2018 24.00 24.28 23.88 24.02 777,427 +0.08(+0.33%)
Apr 16, 2018 24.05 24.19 23.92 23.94 1,093,249 -0.08(-0.33%)
Apr 13, 2018 23.88 24.02 23.65 24.02 1,017,163 +0.18(+0.76%)
Apr 12, 2018 24.33 24.42 23.65 23.84 992,185 -0.44(-1.81%)
Apr 11, 2018 24.36 24.57 24.21 24.28 674,181 -0.08(-0.33%)
Apr 10, 2018 24.43 24.52 24.23 24.36 722,509 +0.09(+0.37%)
Apr 09, 2018 24.39 24.50 24.17 24.27 410,431 -0.08(-0.33%)
Apr 06, 2018 24.88 25.03 24.27 24.35 966,036 -0.56(-2.25%)
Apr 05, 2018 24.81 24.91 24.61 24.91 477,449 +0.10(+0.40%)
Apr 04, 2018 24.28 24.95 24.28 24.81 524,337 +0.19(+0.77%)
Apr 03, 2018 24.21 24.75 24.01 24.62 737,858 +0.50(+2.07%)
Apr 02, 2018 24.57 24.61 23.95 24.12 849,022 -0.48(-1.95%)
Mar 29, 2018 24.60 24.60 24.60 0 -0.19(-0.77%)
Mar 28, 2018 24.17 24.96 24.07 24.79 546,266 +0.53(+2.18%)
Mar 27, 2018 24.25 24.52 23.77 24.26 484,999 -0.02(-0.08%)
Mar 26, 2018 24.05 24.30 23.91 24.28 508,131 +0.42(+1.76%)
Mar 23, 2018 24.26 24.38 23.83 23.86 533,389 -0.44(-1.81%)
Mar 22, 2018 24.08 24.60 24.06 24.30 638,332 +0.19(+0.79%)
Mar 21, 2018 24.26 24.45 23.98 24.11 450,345 -0.12(-0.50%)
Mar 20, 2018 24.52 24.76 24.10 24.23 535,906 -0.25(-1.02%)
Mar 19, 2018 24.74 24.80 24.27 24.48 527,339 -0.33(-1.33%)
Mar 16, 2018 24.48 24.82 24.26 24.81 951,524 +0.39(+1.60%)
Mar 15, 2018 24.52 24.68 24.25 24.42 1,625,853 -0.08(-0.33%)
Mar 14, 2018 24.79 25.03 24.48 24.50 800,606 -0.30(-1.21%)
Mar 13, 2018 25.13 25.22 24.72 24.80 883,983 -0.19(-0.76%)
Mar 12, 2018 25.03 25.20 24.85 24.99 845,691 +0.00(+0.00%)
Mar 09, 2018 25.14 25.23 24.59 24.99 759,136 -0.14(-0.56%)
Mar 08, 2018 25.44 25.56 25.10 25.13 555,256 -0.18(-0.71%)
Mar 07, 2018 25.02 25.31 499,636 -0.09(-0.35%)
Mar 06, 2018 25.37 25.49 25.15 25.40 492,288 +0.05(+0.20%)
Mar 05, 2018 24.73 25.82 24.73 25.35 1,380,166 +0.57(+2.30%)
Mar 02, 2018 24.58 24.93 24.23 24.78 996,109 +0.08(+0.32%)
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.