Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.251 8.446 8.119 8.243 451,641 -0.11(-1.27%)
Oct 29, 2020 8.119 8.455 8.039 8.349 908,058 +0.14(+1.72%)
Oct 28, 2020 8.508 8.569 8.190 8.207 719,377 -0.45(-5.20%)
Oct 27, 2020 9.038 9.223 8.658 8.658 514,563 -0.39(-4.30%)
Oct 26, 2020 9.205 9.205 8.905 9.046 907,162 -0.28(-3.03%)
Oct 23, 2020 9.038 9.347 9.038 9.329 768,922 +0.39(+4.35%)
Oct 22, 2020 8.693 8.985 8.684 8.940 1,169,070 +0.20(+2.33%)
Oct 21, 2020 8.799 8.834 8.552 8.737 1,331,327 -0.04(-0.50%)
Oct 20, 2020 8.667 8.843 8.667 8.781 990,682 +0.23(+2.69%)
Oct 19, 2020 8.773 8.887 8.552 8.552 802,824 -0.19(-2.12%)
Oct 16, 2020 8.967 9.064 8.640 8.737 1,034,926 -0.29(-3.23%)
Oct 15, 2020 8.932 9.135 8.910 9.029 772,758 +0.01(+0.10%)
Oct 14, 2020 8.985 9.188 8.905 9.020 969,376 -0.13(-1.45%)
Oct 13, 2020 9.250 9.356 9.020 9.152 877,514 -0.25(-2.63%)
Oct 12, 2020 9.294 9.444 9.111 9.400 702,040 +0.08(+0.85%)
Oct 09, 2020 9.559 9.590 9.197 9.320 796,428 -0.14(-1.49%)
Oct 08, 2020 9.391 9.528 9.285 9.462 1,403,309 +0.17(+1.81%)
Oct 07, 2020 9.665 9.709 9.267 9.294 1,168,319 -0.30(-3.13%)
Oct 06, 2020 9.700 9.797 9.471 9.594 1,374,614 +0.01(+0.09%)
Oct 05, 2020 9.815 9.895 9.453 9.585 714,898 -0.25(-2.52%)
Oct 02, 2020 9.152 9.859 9.152 9.833 1,423,066 +0.42(+4.41%)
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.