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 (%)
Oct 29, 2021 19.08 19.24 18.87 18.90 970,358 -0.24(-1.25%)
Oct 28, 2021 19.45 19.45 19.03 19.14 766,746 -0.26(-1.32%)
Oct 27, 2021 18.11 19.72 19.15 19.40 1,323,742 -0.55(-2.75%)
Oct 26, 2021 20.01 19.94 756,454 -0.02(-0.09%)
Oct 25, 2021 19.93 20.03 19.78 19.96 607,382 +0.04(+0.18%)
Oct 22, 2021 19.88 20.16 19.73 19.93 582,267 +0.01(+0.04%)
Oct 21, 2021 20.08 20.29 19.90 19.92 1,459,129 -0.21(-1.05%)
Oct 20, 2021 19.85 20.16 19.64 20.13 907,941 +0.22(+1.11%)
Oct 19, 2021 20.26 20.33 19.75 19.91 680,982 -0.28(-1.40%)
Oct 18, 2021 19.90 20.19 19.69 20.19 525,751 +0.36(+1.83%)
Oct 15, 2021 20.32 20.33 19.78 19.83 674,921 -0.09(-0.44%)
Oct 14, 2021 19.94 19.98 19.73 19.92 649,343 +0.19(+0.94%)
Oct 13, 2021 19.37 19.74 19.23 19.73 454,650 +0.29(+1.50%)
Oct 12, 2021 19.24 19.52 19.02 19.44 332,694 +0.26(+1.34%)
Oct 11, 2021 19.05 19.35 18.83 19.18 378,553 +0.13(+0.70%)
Oct 08, 2021 19.11 19.28 18.89 19.05 271,369 -0.06(-0.32%)
Oct 07, 2021 18.97 19.25 18.83 19.11 428,733 +0.31(+1.65%)
Oct 06, 2021 18.44 18.88 18.24 18.80 870,216 +0.15(+0.81%)
Oct 05, 2021 19.18 19.18 18.64 18.65 604,421 -0.48(-2.49%)
Oct 04, 2021 18.85 19.20 18.84 19.13 666,179 +0.30(+1.60%)
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.