Acadia Realty Trust (NY: AKR )

20.57 USD -0.37 (-1.77%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.46 11.50 11.14 11.34 1,064,609 -0.23(-1.99%)
Aug 28, 2020 11.67 11.94 11.33 11.57 341,000 -0.20(-1.70%)
Aug 27, 2020 11.59 12.03 11.59 11.77 270,002 +0.17(+1.47%)
Aug 26, 2020 12.03 12.13 11.53 11.60 215,109 -0.52(-4.29%)
Aug 25, 2020 12.12 12.29 11.91 12.12 324,084 +0.09(+0.75%)
Aug 24, 2020 11.56 12.05 11.33 12.03 480,604 +0.57(+4.97%)
Aug 21, 2020 11.68 11.82 11.42 11.46 475,000 -0.33(-2.80%)
Aug 20, 2020 11.53 12.17 11.53 11.79 430,644 +0.02(+0.17%)
Aug 19, 2020 12.39 12.42 11.72 11.77 1,006,191 -0.56(-4.54%)
Aug 18, 2020 13.09 13.10 12.17 12.33 625,481 -0.83(-6.31%)
Aug 17, 2020 12.94 13.16 12.62 13.16 652,251 +0.17(+1.31%)
Aug 14, 2020 12.78 13.09 12.64 12.99 491,900 +0.08(+0.62%)
Aug 13, 2020 12.99 13.24 12.87 12.91 679,136 -0.21(-1.60%)
Aug 12, 2020 13.25 13.25 12.86 13.12 434,650 +0.08(+0.61%)
Aug 11, 2020 13.14 13.45 12.95 13.04 469,428 +0.20(+1.56%)
Aug 10, 2020 12.81 13.28 12.68 12.84 451,200 +0.19(+1.50%)
Aug 07, 2020 12.12 12.68 12.06 12.65 377,900 +0.36(+2.93%)
Aug 06, 2020 12.78 12.78 12.15 12.29 315,269 -0.01(-0.08%)
Aug 05, 2020 12.42 12.43 12.07 12.30 299,429 +0.03(+0.24%)
Aug 04, 2020 11.68 12.33 11.68 12.27 517,723 +0.55(+4.69%)
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.