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 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%)
Aug 01, 2019 23.27 23.39 22.99 23.08 446,101 -0.18(-0.78%)
Jul 31, 2019 23.39 23.62 23.14 23.27 630,326 -0.12(-0.50%)
Jul 30, 2019 23.17 23.43 23.17 23.38 414,029 +0.15(+0.64%)
Jul 29, 2019 23.05 23.31 23.05 23.23 368,556 +0.27(+1.15%)
Jul 26, 2019 23.12 23.27 22.84 22.97 418,908 -0.10(-0.43%)
Jul 25, 2019 23.25 23.25 22.88 23.07 354,238 -0.04(-0.18%)
Jul 24, 2019 23.09 23.18 22.86 23.11 483,342 +0.01(+0.04%)
Jul 23, 2019 22.60 23.26 22.48 23.10 916,556 +0.81(+3.64%)
Jul 22, 2019 22.30 22.41 22.08 22.29 539,114 +0.06(+0.26%)
Jul 19, 2019 22.34 22.49 22.22 22.23 1,003,836 -0.15(-0.67%)
Jul 18, 2019 22.50 22.60 22.16 22.38 635,734 -0.17(-0.77%)
Jul 17, 2019 22.80 22.86 22.40 22.55 563,139 -0.23(-1.02%)
Jul 16, 2019 22.74 22.97 22.72 22.78 733,711 -0.07(-0.29%)
Jul 15, 2019 23.02 23.03 22.79 22.85 335,157 -0.14(-0.61%)
Jul 12, 2019 22.83 23.03 22.75 22.99 354,841 +0.07(+0.33%)
Jul 11, 2019 23.13 23.18 22.72 22.92 493,177 -0.20(-0.86%)
Jul 10, 2019 23.06 23.21 22.90 23.12 960,068 +0.18(+0.80%)
Jul 09, 2019 22.91 23.04 22.80 22.93 374,133 -0.01(-0.04%)
Jul 08, 2019 22.87 22.96 22.77 22.94 198,015 +0.09(+0.40%)
Jul 05, 2019 22.60 22.87 22.37 22.85 391,037 +0.02(+0.07%)
Jul 03, 2019 22.85 23.06 22.81 22.83 170,121 +0.05(+0.22%)
Jul 02, 2019 22.44 22.78 22.29 22.78 398,473 +0.41(+1.82%)
Jul 01, 2019 22.84 22.97 22.05 22.38 521,560 -0.31(-1.35%)
Jun 28, 2019 22.64 22.88 22.60 22.68 990,082 +0.07(+0.33%)
Jun 27, 2019 22.26 22.62 22.26 22.61 404,207 +0.42(+1.91%)
Jun 26, 2019 22.76 22.76 22.09 22.19 453,600 -0.53(-2.35%)
Jun 25, 2019 23.02 23.23 22.72 22.72 439,028 -0.20(-0.89%)
Jun 24, 2019 23.43 23.43 22.88 22.93 387,655 -0.35(-1.52%)
Jun 21, 2019 23.39 23.39 23.09 23.28 756,729 -0.30(-1.29%)
Jun 20, 2019 23.70 23.78 23.56 23.58 618,644 +0.00(+0.00%)
Jun 19, 2019 23.42 23.70 23.28 23.58 626,733 +0.09(+0.38%)
Jun 18, 2019 23.60 23.78 23.38 23.49 462,699 +0.07(+0.28%)
Jun 17, 2019 23.17 23.59 23.17 23.43 615,425 +0.31(+1.35%)
Jun 14, 2019 23.11 23.25 23.06 23.11 439,505 -0.01(-0.04%)
Jun 13, 2019 22.94 23.13 22.85 23.12 710,875 +0.28(+1.22%)
Jun 12, 2019 22.87 23.00 22.75 22.84 430,182 +0.02(+0.11%)
Jun 11, 2019 23.17 23.30 22.74 22.82 732,597 -0.26(-1.14%)
Jun 10, 2019 23.14 23.14 22.86 23.08 310,223 -0.04(-0.18%)
Jun 07, 2019 23.28 23.32 23.02 23.12 435,238 +0.06(+0.25%)
Jun 06, 2019 23.10 23.11 22.76 23.07 288,548 -0.06(-0.25%)
Jun 05, 2019 22.63 23.12 22.56 23.12 368,023 +0.57(+2.55%)
Jun 04, 2019 22.46 22.64 22.16 22.55 461,476 +0.04(+0.18%)
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.