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 (%)
Feb 28, 2022 19.44 19.89 19.36 19.50 700,128 -0.31(-1.56%)
Feb 25, 2022 19.43 19.99 19.52 19.81 853,518 +0.54(+2.78%)
Feb 24, 2022 18.55 19.40 18.42 19.27 1,118,944 +0.28(+1.48%)
Feb 23, 2022 19.43 19.54 18.95 18.99 925,351 -0.24(-1.23%)
Feb 22, 2022 19.30 19.46 18.99 19.23 898,851 -0.11(-0.56%)
Feb 18, 2022 19.33 0 +0.29(+1.53%)
Feb 17, 2022 18.85 19.31 18.85 19.04 533,615 +0.05(+0.29%)
Feb 16, 2022 18.39 19.07 18.14 18.99 873,122 +0.91(+5.03%)
Feb 15, 2022 17.95 18.16 17.89 18.08 544,361 +0.35(+1.95%)
Feb 14, 2022 18.07 18.13 17.44 17.73 846,998 -0.33(-1.81%)
Feb 11, 2022 18.31 18.55 17.72 18.06 876,733 -0.13(-0.70%)
Feb 10, 2022 17.80 18.56 17.80 18.19 1,018,200 +0.07(+0.40%)
Feb 09, 2022 18.03 18.23 17.73 18.12 681,275 +0.21(+1.17%)
Feb 08, 2022 17.64 17.92 17.57 17.91 496,393 +0.26(+1.50%)
Feb 07, 2022 17.46 17.66 17.34 17.64 513,985 +0.21(+1.20%)
Feb 04, 2022 17.36 17.60 16.92 17.43 551,953 -0.08(-0.47%)
Feb 03, 2022 17.83 17.45 17.52 366,900 -0.38(-2.13%)
Feb 02, 2022 17.79 17.97 17.73 17.90 461,148 +0.10(+0.56%)
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.