Skip to main content

Acadia Realty Trust (NY: AKR )

22.68 +0.05 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 22.60 22.71 22.51 22.67 368,234 +0.07(+0.33%)
Aug 29, 2019 22.49 22.86 22.49 22.59 458,064 +0.13(+0.59%)
Aug 28, 2019 22.30 22.57 22.23 22.46 315,448 +0.12(+0.56%)
Aug 27, 2019 22.81 22.88 22.33 22.34 543,191 -0.36(-1.57%)
Aug 26, 2019 22.75 22.75 22.52 22.69 276,483 +0.14(+0.62%)
Aug 23, 2019 22.96 23.13 22.49 22.55 370,044 -0.48(-2.09%)
Aug 22, 2019 22.88 23.05 22.72 23.03 209,217 +0.18(+0.80%)
Aug 21, 2019 22.86 22.93 22.73 22.85 172,098 +0.10(+0.44%)
Aug 20, 2019 23.07 23.07 22.75 22.75 260,126 -0.30(-1.29%)
Aug 19, 2019 23.03 23.08 22.94 23.05 207,661 +0.09(+0.40%)
Aug 16, 2019 22.83 23.01 22.73 22.96 308,631 +0.20(+0.87%)
Aug 15, 2019 22.83 22.98 22.69 22.76 440,148 +0.03(+0.15%)
Aug 14, 2019 22.98 23.24 22.59 22.73 380,072 -0.36(-1.54%)
Aug 13, 2019 23.02 23.25 22.95 23.08 382,248 +0.04(+0.18%)
Aug 12, 2019 23.10 23.29 22.99 23.04 339,158 -0.12(-0.54%)
Aug 09, 2019 23.07 23.22 22.87 23.17 484,423 +0.07(+0.32%)
Aug 08, 2019 22.61 23.10 22.45 23.09 545,702 +0.54(+2.39%)
Aug 07, 2019 22.39 22.63 22.10 22.55 337,922 +0.13(+0.59%)
Aug 06, 2019 22.33 22.56 22.19 22.42 355,628 +0.07(+0.30%)
Aug 05, 2019 23.02 23.02 21.98 22.35 465,520 -0.74(-3.19%)
Aug 02, 2019 22.98 23.09 22.88 23.09 470,789 +0.01(+0.04%)
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.