Skip to main content

Acadia Realty Trust (NY: AKR )

22.70 +0.07 (+0.31%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.87 19.00 18.70 18.91 547,432 +0.10(+0.56%)
May 27, 2021 19.03 19.06 18.79 18.81 412,597 +0.05(+0.28%)
May 26, 2021 18.25 18.84 18.16 18.76 527,326 +0.53(+2.92%)
May 25, 2021 18.78 19.05 18.21 18.23 578,563 -0.49(-2.61%)
May 24, 2021 18.34 18.83 18.20 18.71 394,564 +0.44(+2.43%)
May 21, 2021 18.46 18.64 18.20 18.27 495,418 -0.17(-0.90%)
May 20, 2021 18.54 18.54 18.09 18.43 495,384 -0.10(-0.52%)
May 19, 2021 18.24 18.53 17.82 18.53 628,246 +0.17(+0.95%)
May 18, 2021 18.64 18.73 18.33 18.36 613,262 -0.27(-1.45%)
May 17, 2021 18.55 18.67 18.36 18.63 331,505 +0.06(+0.33%)
May 14, 2021 18.40 18.57 18.28 18.57 369,602 +0.31(+1.72%)
May 13, 2021 17.68 18.36 17.68 18.25 710,348 +0.55(+3.10%)
May 12, 2021 18.57 18.70 17.54 17.70 733,723 -0.90(-4.83%)
May 11, 2021 18.57 18.67 18.15 18.60 743,234 -0.36(-1.89%)
May 10, 2021 19.25 19.43 18.96 18.96 613,652 -0.18(-0.96%)
May 07, 2021 18.81 19.21 18.65 19.14 662,059 +0.28(+1.48%)
May 06, 2021 18.42 18.89 18.17 18.86 717,771 +0.52(+2.85%)
May 05, 2021 18.50 18.57 18.12 18.34 816,043 -0.23(-1.22%)
May 04, 2021 18.57 18.72 18.20 18.57 983,215 +0.04(+0.23%)
May 03, 2021 18.45 18.68 18.30 18.52 1,259,269 +0.31(+1.72%)
Apr 30, 2021 18.49 18.75 18.21 18.21 1,039,223 -0.40(-2.15%)
Apr 29, 2021 18.78 19.02 18.26 18.61 903,201 +0.15(+0.80%)
Apr 28, 2021 18.37 18.64 18.30 18.46 773,699 +0.14(+0.76%)
Apr 27, 2021 18.29 18.50 18.02 18.32 440,507 +0.18(+1.01%)
Apr 26, 2021 18.40 18.40 18.06 18.14 674,700 -0.10(-0.57%)
Apr 23, 2021 18.08 18.30 17.98 18.24 564,586 +0.29(+1.60%)
Apr 22, 2021 18.05 18.22 17.77 17.96 499,681 +0.02(+0.10%)
Apr 21, 2021 17.57 18.12 17.42 17.94 331,353 +0.37(+2.08%)
Apr 20, 2021 17.62 17.98 17.43 17.57 498,431 -0.16(-0.89%)
Apr 19, 2021 17.57 17.75 17.38 17.73 437,958 +0.10(+0.54%)
Apr 16, 2021 17.82 17.84 17.53 17.63 388,360 +0.02(+0.10%)
Apr 15, 2021 17.26 17.63 17.15 17.62 338,507 +0.54(+3.16%)
Apr 14, 2021 17.35 17.63 17.01 17.07 464,563 -0.30(-1.71%)
Apr 13, 2021 17.16 17.48 16.97 17.37 689,868 +0.27(+1.58%)
Apr 12, 2021 17.12 17.17 16.91 17.10 716,893 -0.03(-0.15%)
Apr 09, 2021 17.34 17.39 17.13 17.13 368,627 -0.13(-0.76%)
Apr 08, 2021 17.26 17.39 17.07 17.26 616,056 -0.02(-0.10%)
Apr 07, 2021 17.44 17.58 17.02 17.28 649,440 -0.15(-0.85%)
Apr 06, 2021 17.08 17.48 16.97 17.42 739,685 +0.32(+1.89%)
Apr 05, 2021 17.34 17.42 16.94 17.10 676,205 -0.04(-0.25%)
Apr 01, 2021 16.71 17.14 16.52 17.14 737,943 +0.61(+3.69%)
Mar 31, 2021 16.70 16.88 16.48 16.53 1,115,042 -0.24(-1.45%)
Mar 30, 2021 16.48 16.94 16.48 16.78 1,106,231 +0.37(+2.28%)
Mar 29, 2021 16.84 17.13 16.39 16.40 597,786 -0.54(-3.17%)
Mar 26, 2021 16.91 17.09 16.65 16.94 544,916 +0.23(+1.40%)
Mar 25, 2021 16.22 16.84 16.04 16.71 588,146 +0.36(+2.22%)
Mar 24, 2021 16.63 17.09 16.30 16.34 739,748 -0.03(-0.21%)
Mar 23, 2021 16.62 16.82 16.14 16.38 1,046,503 -0.41(-2.42%)
Mar 22, 2021 16.83 16.95 16.39 16.78 837,047 -0.11(-0.67%)
Mar 19, 2021 17.05 17.55 16.84 16.90 1,543,621 -0.80(-4.54%)
Mar 18, 2021 17.91 18.38 17.65 17.70 961,203 -0.19(-1.06%)
Mar 17, 2021 17.69 18.19 17.61 17.89 669,737 +0.13(+0.73%)
Mar 16, 2021 18.43 18.43 17.63 17.76 513,617 -0.74(-3.97%)
Mar 15, 2021 18.21 18.64 17.84 18.50 885,301 +0.20(+1.09%)
Mar 12, 2021 17.79 18.31 17.62 18.30 551,508 +0.62(+3.52%)
Mar 11, 2021 17.98 18.12 17.61 17.67 786,975 -0.28(-1.54%)
Mar 10, 2021 17.52 18.20 17.31 17.95 902,643 +0.34(+1.91%)
Mar 09, 2021 17.96 17.96 17.23 17.61 1,061,528 -0.36(-2.02%)
Mar 08, 2021 17.15 18.21 16.90 17.98 1,758,894 +0.96(+5.64%)
Mar 05, 2021 17.20 17.22 16.62 17.02 1,229,646 +0.14(+0.82%)
Mar 04, 2021 16.99 17.32 16.31 16.88 794,368 -0.06(-0.36%)
Mar 03, 2021 16.10 17.13 16.10 16.94 1,315,604 +0.86(+5.38%)
Mar 02, 2021 16.48 16.54 15.83 16.08 534,210 -0.48(-2.87%)
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.