Skip to main content

Acadia Realty Trust (NY: AKR )

16.16 +0.54 (+3.46%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 15.62 16.23 15.59 16.16 1,490,966 +0.54(+3.46%)
Jun 30, 2022 15.13 15.76 14.90 15.62 1,925,035 -0.24(-1.51%)
Jun 29, 2022 15.94 16.07 15.67 15.86 837,016 -0.35(-2.16%)
Jun 28, 2022 16.68 16.87 16.19 16.21 878,150 -0.25(-1.52%)
Jun 27, 2022 16.29 16.52 16.08 16.46 1,208,004 +0.27(+1.67%)
Jun 24, 2022 16.01 16.37 15.96 16.19 2,381,360 +0.31(+1.95%)
Jun 23, 2022 15.58 15.94 15.53 15.88 1,636,059 +0.28(+1.79%)
Jun 22, 2022 15.49 15.95 15.37 15.60 1,194,669 -0.14(-0.89%)
Jun 21, 2022 16.05 16.25 15.72 15.74 1,126,045 -0.15(-0.94%)
Jun 17, 2022 16.05 16.34 15.76 15.89 3,176,587 +0.02(+0.13%)
Jun 16, 2022 15.89 16.07 15.55 15.87 1,074,999 -0.36(-2.22%)
Jun 15, 2022 16.19 16.52 15.96 16.23 1,238,669 +0.14(+0.87%)
Jun 14, 2022 16.59 16.59 15.85 16.09 963,376 -0.41(-2.48%)
Jun 13, 2022 17.47 17.59 16.45 16.50 746,747 -1.39(-7.77%)
Jun 10, 2022 18.20 18.47 17.89 17.89 669,898 -0.61(-3.30%)
Jun 09, 2022 19.25 19.25 18.45 18.50 521,354 -0.82(-4.24%)
Jun 08, 2022 19.44 19.61 19.14 19.32 629,477 -0.34(-1.73%)
Jun 07, 2022 19.18 19.66 18.99 19.66 647,817 +0.32(+1.65%)
Jun 06, 2022 19.58 19.86 19.16 19.34 930,115 -0.01(-0.05%)
Jun 03, 2022 19.59 19.64 19.21 19.35 593,794 -0.24(-1.23%)
Jun 02, 2022 19.43 19.63 19.26 19.59 667,736 +0.09(+0.46%)
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.