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 (%)
May 29, 2020 10.38 10.56 10.05 10.14 1,503,839 -0.46(-4.32%)
May 28, 2020 11.18 11.22 10.47 10.60 928,439 -0.38(-3.46%)
May 27, 2020 10.97 11.27 10.58 10.98 869,955 +0.33(+3.08%)
May 26, 2020 10.38 10.91 10.38 10.65 756,234 +0.80(+8.07%)
May 22, 2020 10.04 10.15 9.590 9.858 672,009 -0.22(-2.23%)
May 21, 2020 9.892 10.32 9.892 10.08 651,519 +0.04(+0.43%)
May 20, 2020 10.00 10.16 9.849 10.04 730,258 +0.16(+1.66%)
May 19, 2020 9.979 10.11 9.598 9.875 512,287 -0.18(-1.81%)
May 18, 2020 9.451 10.13 9.192 10.06 1,131,509 +1.14(+12.80%)
May 15, 2020 9.114 9.157 8.613 8.915 1,913,452 -0.29(-3.10%)
May 14, 2020 8.604 9.417 8.293 9.201 1,084,754 +0.35(+3.91%)
May 13, 2020 9.175 9.218 8.604 8.855 1,134,647 -0.48(-5.19%)
May 12, 2020 9.979 9.979 9.105 9.339 1,195,114 -0.50(-5.10%)
May 11, 2020 10.20 10.27 9.477 9.841 981,248 -0.61(-5.87%)
May 08, 2020 10.32 10.79 10.24 10.45 840,734 +0.38(+3.78%)
May 07, 2020 9.694 10.43 9.607 10.07 1,503,551 +0.54(+5.62%)
May 06, 2020 9.659 10.10 9.313 9.538 1,470,531 -0.69(-6.76%)
May 05, 2020 10.37 10.68 10.07 10.23 986,002 +0.12(+1.20%)
May 04, 2020 9.737 10.15 9.538 10.11 911,443 -0.13(-1.27%)
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.