Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 18.62 18.75 18.52 18.62 743,911 -0.01(-0.05%)
Aug 30, 2021 18.94 18.94 18.40 18.63 509,140 -0.19(-1.03%)
Aug 27, 2021 18.44 19.04 18.36 18.82 645,319 +0.48(+2.63%)
Aug 26, 2021 18.49 18.61 18.29 18.34 399,384 -0.21(-1.14%)
Aug 25, 2021 18.48 18.82 18.21 18.55 365,127 +0.14(+0.76%)
Aug 24, 2021 18.21 18.43 18.00 18.41 445,085 +0.31(+1.70%)
Aug 23, 2021 18.23 18.32 18.00 18.11 372,341 +0.03(+0.15%)
Aug 20, 2021 17.82 18.24 17.66 18.08 642,901 +0.19(+1.08%)
Aug 19, 2021 17.87 17.96 17.51 17.89 421,153 -0.10(-0.54%)
Aug 18, 2021 17.95 18.25 17.82 17.98 417,365 -0.02(-0.10%)
Aug 17, 2021 18.24 18.33 17.72 18.00 605,747 -0.41(-2.24%)
Aug 16, 2021 18.60 18.92 18.34 18.41 395,026 -0.39(-2.05%)
Aug 13, 2021 18.86 18.92 18.72 18.80 326,914 -0.01(-0.05%)
Aug 12, 2021 19.13 19.15 18.66 18.81 379,891 -0.18(-0.97%)
Aug 11, 2021 18.74 19.10 18.61 18.99 342,504 +0.15(+0.79%)
Aug 10, 2021 18.75 19.03 18.62 18.84 254,718 +0.11(+0.61%)
Aug 09, 2021 18.97 18.97 18.66 18.73 377,194 -0.45(-2.33%)
Aug 06, 2021 19.07 19.26 18.89 19.18 517,813 +0.39(+2.05%)
Aug 05, 2021 18.21 18.81 18.21 18.79 608,698 +0.69(+3.83%)
Aug 04, 2021 18.25 18.68 18.07 18.10 381,159 -0.40(-2.18%)
Aug 03, 2021 18.68 18.68 18.18 18.50 702,267 +0.00(+0.00%)
Aug 02, 2021 18.81 19.25 18.46 18.50 624,430 -0.28(-1.50%)
Jul 30, 2021 18.66 19.08 18.43 18.78 725,547 +0.15(+0.80%)
Jul 29, 2021 18.45 19.13 17.97 18.63 706,456 +0.05(+0.28%)
Jul 28, 2021 18.63 18.75 18.13 18.58 378,496 +0.08(+0.43%)
Jul 27, 2021 18.38 18.66 18.22 18.50 332,432 -0.10(-0.52%)
Jul 26, 2021 18.51 18.83 18.32 18.60 337,641 +0.19(+1.05%)
Jul 23, 2021 18.46 18.61 18.12 18.40 628,908 +0.06(+0.33%)
Jul 22, 2021 18.87 18.90 18.29 18.34 316,758 -0.68(-3.60%)
Jul 21, 2021 18.75 19.18 18.68 19.03 732,552 +0.50(+2.70%)
Jul 20, 2021 17.74 18.69 17.64 18.53 875,227 +0.85(+4.82%)
Jul 19, 2021 18.05 18.48 17.35 17.68 879,158 -0.94(-5.04%)
Jul 16, 2021 19.04 19.17 18.59 18.61 762,400 -0.25(-1.35%)
Jul 15, 2021 19.04 19.20 18.67 18.87 940,495 -0.34(-1.78%)
Jul 14, 2021 19.21 19.48 19.12 19.21 704,651 +0.06(+0.32%)
Jul 13, 2021 19.81 19.80 19.10 19.15 824,342 -0.68(-3.41%)
Jul 12, 2021 19.03 19.83 18.97 19.83 952,818 +0.65(+3.39%)
Jul 09, 2021 18.68 19.22 18.54 19.18 870,778 +0.72(+3.90%)
Jul 08, 2021 18.45 18.71 18.11 18.46 1,062,762 -0.28(-1.50%)
Jul 07, 2021 19.22 19.29 18.54 18.74 1,103,826 -0.61(-3.13%)
Jul 06, 2021 19.53 19.61 18.85 19.34 793,331 -0.18(-0.94%)
Jul 02, 2021 19.75 19.83 19.43 19.53 493,427 -0.11(-0.54%)
Jul 01, 2021 19.28 19.80 19.18 19.63 553,639 +0.36(+1.87%)
Jun 30, 2021 19.14 19.47 19.11 19.27 757,976 +0.04(+0.23%)
Jun 29, 2021 19.15 19.49 18.99 19.23 644,109 +0.11(+0.55%)
Jun 28, 2021 19.25 19.25 18.81 19.12 849,093 -0.19(-0.99%)
Jun 25, 2021 19.16 19.41 19.08 19.31 1,279,355 +0.16(+0.82%)
Jun 24, 2021 19.24 19.31 18.89 19.16 832,271 +0.37(+2.00%)
Jun 23, 2021 18.64 19.00 18.63 18.78 686,026 +0.08(+0.42%)
Jun 22, 2021 18.85 18.88 18.61 18.70 293,748 -0.26(-1.38%)
Jun 21, 2021 18.55 19.05 18.35 18.97 467,702 +0.60(+3.27%)
Jun 18, 2021 18.53 18.65 18.30 18.36 1,117,680 -0.32(-1.73%)
Jun 17, 2021 19.06 19.08 18.30 18.69 882,936 -0.36(-1.88%)
Jun 16, 2021 19.15 19.21 18.95 19.04 705,480 -0.16(-0.82%)
Jun 15, 2021 19.45 19.55 19.15 19.20 1,056,591 -0.35(-1.78%)
Jun 14, 2021 19.63 19.79 19.40 19.55 422,948 -0.08(-0.40%)
Jun 11, 2021 19.66 19.75 19.43 19.63 716,230 -0.09(-0.44%)
Jun 10, 2021 19.87 19.93 19.66 19.72 494,126 -0.13(-0.66%)
Jun 09, 2021 19.76 20.02 19.63 19.85 941,761 +0.10(+0.53%)
Jun 08, 2021 19.45 19.90 19.38 19.74 1,999,491 +0.51(+2.67%)
Jun 07, 2021 18.99 19.38 18.95 19.23 796,501 +0.28(+1.47%)
Jun 04, 2021 19.24 19.38 18.73 18.95 774,570 -0.30(-1.54%)
Jun 03, 2021 19.41 19.51 19.09 19.25 1,499,199 -0.20(-1.03%)
Jun 02, 2021 19.31 19.46 19.07 19.45 1,379,055 +0.23(+1.18%)
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.