Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 23.05 23.23 22.98 22.98 227,706 -0.12(-0.52%)
Nov 27, 2019 22.87 23.12 22.84 23.10 314,835 +0.25(+1.09%)
Nov 26, 2019 22.91 23.12 22.81 22.86 594,549 -0.10(-0.45%)
Nov 25, 2019 22.75 23.08 22.75 22.96 453,167 +0.15(+0.64%)
Nov 22, 2019 23.11 23.11 22.63 22.81 482,311 -0.15(-0.67%)
Nov 21, 2019 23.29 23.30 22.94 22.97 496,802 -0.35(-1.50%)
Nov 20, 2019 23.45 23.45 23.12 23.32 507,437 -0.19(-0.80%)
Nov 19, 2019 23.73 23.84 23.48 23.51 484,742 -0.15(-0.65%)
Nov 18, 2019 23.60 23.75 23.60 23.66 474,894 +0.05(+0.22%)
Nov 15, 2019 23.73 23.75 23.57 23.61 550,845 -0.08(-0.32%)
Nov 14, 2019 23.59 23.75 23.55 23.68 340,633 +0.22(+0.95%)
Nov 13, 2019 23.38 23.63 23.37 23.46 595,162 +0.07(+0.29%)
Nov 12, 2019 23.63 23.76 23.39 23.39 414,561 -0.20(-0.83%)
Nov 11, 2019 23.39 23.61 23.35 23.59 299,636 +0.15(+0.62%)
Nov 08, 2019 23.57 23.61 23.45 23.45 321,034 -0.22(-0.94%)
Nov 07, 2019 24.07 24.10 23.59 23.67 248,222 -0.32(-1.35%)
Nov 06, 2019 23.98 24.29 23.93 23.99 802,554 +0.09(+0.36%)
Nov 05, 2019 23.99 24.02 23.57 23.91 666,769 -0.07(-0.29%)
Nov 04, 2019 24.08 24.09 23.86 23.98 698,977 +0.01(+0.04%)
Nov 01, 2019 23.98 24.08 23.90 23.97 782,411 +0.04(+0.18%)
Oct 31, 2019 24.21 24.26 23.85 23.92 630,090 -0.30(-1.24%)
Oct 30, 2019 23.97 24.32 23.95 24.22 715,996 +0.27(+1.11%)
Oct 29, 2019 23.84 24.10 23.83 23.96 787,037 +0.08(+0.32%)
Oct 28, 2019 24.00 24.16 23.87 23.88 655,506 -0.14(-0.57%)
Oct 25, 2019 24.30 24.32 23.75 24.02 838,198 -0.44(-1.78%)
Oct 24, 2019 25.04 25.12 24.42 24.45 1,297,674 -0.49(-1.95%)
Oct 23, 2019 25.16 25.22 24.92 24.94 595,501 -0.15(-0.58%)
Oct 22, 2019 25.20 25.27 24.98 25.09 632,465 -0.04(-0.17%)
Oct 21, 2019 24.63 25.14 24.51 25.13 1,281,279 +0.57(+2.33%)
Oct 18, 2019 24.48 24.74 24.41 24.56 1,415,826 +0.06(+0.24%)
Oct 17, 2019 24.49 24.70 24.39 24.50 953,631 -0.02(-0.07%)
Oct 16, 2019 24.54 24.64 24.41 24.51 654,143 -0.07(-0.28%)
Oct 15, 2019 24.57 24.71 24.47 24.58 620,142 +0.03(+0.10%)
Oct 14, 2019 24.54 24.63 24.44 24.56 250,217 +0.02(+0.07%)
Oct 11, 2019 24.54 24.82 24.38 24.54 558,681 +0.13(+0.53%)
Oct 10, 2019 24.58 24.58 24.39 24.41 289,068 -0.09(-0.35%)
Oct 09, 2019 24.61 24.86 24.45 24.50 247,794 -0.09(-0.35%)
Oct 08, 2019 24.68 24.74 24.42 24.58 311,908 -0.15(-0.62%)
Oct 07, 2019 24.48 24.82 24.46 24.74 312,258 +0.16(+0.66%)
Oct 04, 2019 24.45 24.58 24.30 24.57 327,232 +0.19(+0.77%)
Oct 03, 2019 24.39 24.66 24.21 24.39 421,328 -0.07(-0.28%)
Oct 02, 2019 24.27 24.48 24.23 24.45 401,097 +0.10(+0.42%)
Oct 01, 2019 24.49 24.56 24.19 24.35 394,796 -0.09(-0.35%)
Sep 30, 2019 24.51 24.65 24.42 24.44 1,048,464 -0.07(-0.28%)
Sep 27, 2019 24.63 24.63 24.40 24.51 538,799 +0.03(+0.10%)
Sep 26, 2019 24.24 24.51 24.19 24.48 491,527 +0.26(+1.08%)
Sep 25, 2019 24.13 24.31 24.04 24.22 452,420 +0.10(+0.42%)
Sep 24, 2019 24.22 24.32 24.02 24.12 364,064 -0.03(-0.14%)
Sep 23, 2019 24.20 24.29 24.07 24.15 548,996 -0.15(-0.63%)
Sep 20, 2019 24.33 24.59 24.23 24.30 965,672 +0.04(+0.17%)
Sep 19, 2019 24.23 24.45 24.19 24.26 327,575 +0.17(+0.70%)
Sep 18, 2019 24.18 24.24 23.93 24.09 401,038 +0.00(+0.00%)
Sep 17, 2019 24.00 24.18 23.84 24.09 557,394 +0.03(+0.14%)
Sep 16, 2019 24.13 24.32 24.05 24.06 494,126 -0.09(-0.39%)
Sep 13, 2019 24.51 24.73 24.12 24.15 511,592 -0.41(-1.65%)
Sep 12, 2019 24.63 24.73 24.45 24.56 553,757 +0.01(+0.03%)
Sep 11, 2019 24.45 24.62 24.33 24.55 699,309 +0.08(+0.35%)
Sep 10, 2019 24.27 24.53 24.16 24.46 614,662 +0.14(+0.59%)
Sep 09, 2019 23.93 24.42 23.81 24.32 1,119,320 +0.32(+1.34%)
Sep 06, 2019 24.03 24.06 23.90 24.00 534,503 +0.05(+0.21%)
Sep 05, 2019 23.88 24.12 23.73 23.95 804,451 +0.04(+0.18%)
Sep 04, 2019 23.71 23.99 23.71 23.90 608,847 +0.25(+1.04%)
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.