Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.37 19.48 18.88 19.33 1,475,847 -0.38(-1.93%)
Feb 27, 2020 20.42 20.78 19.71 19.71 707,019 -0.96(-4.63%)
Feb 26, 2020 20.97 21.08 20.66 20.67 319,335 -0.23(-1.09%)
Feb 25, 2020 21.38 21.43 20.74 20.90 733,802 -0.48(-2.26%)
Feb 24, 2020 21.17 21.42 21.05 21.38 497,744 -0.08(-0.39%)
Feb 21, 2020 21.38 21.58 21.38 21.47 740,641 +0.11(+0.52%)
Feb 20, 2020 21.19 21.51 21.15 21.36 454,790 +0.14(+0.68%)
Feb 19, 2020 21.63 21.63 21.02 21.21 450,934 -0.41(-1.88%)
Feb 18, 2020 21.58 21.80 21.50 21.62 500,503 +0.00(+0.00%)
Feb 14, 2020 21.36 21.68 21.30 21.62 683,932 +0.28(+1.31%)
Feb 13, 2020 21.16 21.60 21.16 21.34 825,055 +0.37(+1.78%)
Feb 12, 2020 21.19 21.28 20.97 20.97 836,554 -0.19(-0.88%)
Feb 11, 2020 21.69 21.74 21.14 21.15 689,983 -0.45(-2.08%)
Feb 10, 2020 21.50 21.60 21.36 21.60 257,335 +0.23(+1.07%)
Feb 07, 2020 21.53 21.61 21.29 21.37 353,130 -0.17(-0.79%)
Feb 06, 2020 21.67 21.74 21.49 21.54 218,154 +0.01(+0.04%)
Feb 05, 2020 21.44 21.65 21.44 21.53 424,205 +0.14(+0.63%)
Feb 04, 2020 21.22 21.55 21.17 21.40 476,957 +0.19(+0.92%)
Feb 03, 2020 21.11 21.32 21.05 21.20 665,002 +0.19(+0.93%)
Jan 31, 2020 20.98 21.08 20.80 21.01 643,999 -0.08(-0.36%)
Jan 30, 2020 21.39 21.44 20.95 21.08 735,382 -0.41(-1.89%)
Jan 29, 2020 21.61 21.63 21.43 21.49 381,832 -0.14(-0.67%)
Jan 28, 2020 21.68 21.86 21.60 21.63 365,022 -0.04(-0.20%)
Jan 27, 2020 21.87 21.93 21.61 21.68 565,779 -0.35(-1.58%)
Jan 24, 2020 22.22 22.22 21.97 22.02 580,911 -0.17(-0.76%)
Jan 23, 2020 21.74 22.21 21.73 22.19 1,024,471 +0.48(+2.22%)
Jan 22, 2020 21.80 21.91 21.64 21.71 491,797 -0.12(-0.54%)
Jan 21, 2020 21.50 21.83 21.37 21.83 703,996 +0.26(+1.22%)
Jan 17, 2020 21.67 21.78 21.55 21.57 521,603 +0.01(+0.04%)
Jan 16, 2020 21.72 21.79 21.47 21.56 887,655 -0.09(-0.43%)
Jan 15, 2020 21.55 21.75 21.48 21.65 396,469 +0.11(+0.51%)
Jan 14, 2020 21.50 21.60 21.34 21.54 768,368 +0.04(+0.20%)
Jan 13, 2020 21.27 21.52 21.25 21.50 283,129 +0.23(+1.07%)
Jan 10, 2020 21.19 21.34 21.09 21.27 827,594 +0.10(+0.48%)
Jan 09, 2020 21.39 21.41 21.11 21.17 863,903 -0.23(-1.07%)
Jan 08, 2020 21.30 21.44 21.19 21.40 573,789 +0.04(+0.20%)
Jan 07, 2020 21.56 21.58 21.17 21.36 824,092 -0.32(-1.48%)
Jan 06, 2020 21.44 21.81 21.40 21.68 592,781 +0.11(+0.51%)
Jan 03, 2020 21.33 21.62 21.22 21.57 537,316 +0.14(+0.67%)
Jan 02, 2020 22.09 22.09 21.33 21.42 536,576 -0.52(-2.39%)
Dec 31, 2019 21.71 21.96 21.65 21.95 782,818 +0.27(+1.25%)
Dec 30, 2019 21.58 21.74 21.58 21.68 417,050 +0.06(+0.27%)
Dec 27, 2019 21.55 21.67 21.53 21.62 511,275 +0.11(+0.51%)
Dec 26, 2019 21.49 21.62 21.38 21.51 390,353 +0.03(+0.12%)
Dec 24, 2019 21.60 21.69 21.48 21.48 247,692 -0.08(-0.35%)
Dec 23, 2019 21.99 21.99 21.54 21.56 518,509 -0.34(-1.57%)
Dec 20, 2019 21.85 22.09 21.77 21.90 2,227,556 +0.09(+0.42%)
Dec 19, 2019 21.76 21.99 21.73 21.81 1,397,964 +0.03(+0.12%)
Dec 18, 2019 21.50 21.84 21.48 21.79 605,507 +0.28(+1.28%)
Dec 17, 2019 21.71 21.81 21.46 21.51 763,899 -0.12(-0.54%)
Dec 16, 2019 21.22 21.71 21.11 21.63 873,457 +0.31(+1.45%)
Dec 13, 2019 21.35 21.39 21.07 21.32 913,461 +0.05(+0.24%)
Dec 12, 2019 21.73 21.91 21.25 21.27 950,473 -0.49(-2.27%)
Dec 11, 2019 22.09 22.11 21.70 21.76 636,442 -0.38(-1.70%)
Dec 10, 2019 22.25 22.36 22.12 22.14 472,286 -0.09(-0.41%)
Dec 09, 2019 22.17 22.32 22.04 22.23 657,139 +0.08(+0.34%)
Dec 06, 2019 22.25 22.48 22.15 22.15 1,153,029 +0.05(+0.23%)
Dec 05, 2019 22.20 22.47 21.99 22.10 1,446,261 -0.13(-0.60%)
Dec 04, 2019 22.02 22.38 22.02 22.24 704,026 +0.18(+0.80%)
Dec 03, 2019 22.06 22.15 22.01 22.06 521,343 -0.04(-0.19%)
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.