Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 22.67 22.67 22.67 0 +0.11(+0.49%)
Aug 30, 2018 22.62 22.78 22.49 22.55 406,620 -0.04(-0.18%)
Aug 29, 2018 22.70 22.73 22.56 22.59 889,336 -0.10(-0.42%)
Aug 28, 2018 22.47 22.74 22.36 22.69 446,738 +0.29(+1.31%)
Aug 27, 2018 22.86 22.86 22.28 22.40 758,735 -0.42(-1.85%)
Aug 24, 2018 22.72 22.86 22.57 22.82 497,536 +0.05(+0.21%)
Aug 23, 2018 22.59 22.82 22.59 22.77 556,765 +0.17(+0.77%)
Aug 22, 2018 22.71 22.82 22.42 22.59 657,155 -0.12(-0.52%)
Aug 21, 2018 22.62 22.74 22.52 22.71 1,012,878 +0.09(+0.39%)
Aug 20, 2018 22.55 22.81 22.47 22.63 642,696 +0.16(+0.71%)
Aug 17, 2018 22.09 22.47 22.09 22.47 483,065 +0.34(+1.54%)
Aug 16, 2018 21.94 22.15 21.91 22.12 365,051 +0.17(+0.80%)
Aug 15, 2018 21.69 21.97 21.58 21.95 448,617 +0.39(+1.81%)
Aug 14, 2018 21.18 21.60 21.17 21.56 373,833 +0.41(+1.92%)
Aug 13, 2018 21.16 21.22 21.04 21.16 295,709 -0.01(-0.04%)
Aug 10, 2018 21.24 21.38 21.15 21.16 357,989 -0.15(-0.71%)
Aug 09, 2018 21.35 21.47 21.26 21.31 386,440 +0.00(+0.00%)
Aug 08, 2018 21.35 21.39 21.13 21.31 311,524 -0.03(-0.15%)
Aug 07, 2018 21.04 21.49 21.03 21.35 536,664 -0.10(-0.48%)
Aug 06, 2018 21.85 21.99 21.45 21.45 801,240 -0.41(-1.85%)
Aug 03, 2018 21.61 21.87 21.57 21.85 305,266 +0.25(+1.14%)
Aug 02, 2018 21.57 21.74 21.55 21.61 322,300 +0.02(+0.11%)
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.