Skip to main content

Acadia Realty Trust (NY: AKR )

22.68 +0.05 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.15 22.52 22.02 22.43 527,406 +0.16(+0.70%)
May 30, 2019 22.46 22.74 22.22 22.28 387,448 -0.19(-0.84%)
May 29, 2019 22.89 23.00 22.36 22.47 528,113 -0.54(-2.35%)
May 28, 2019 23.43 23.61 23.01 23.01 475,351 -0.34(-1.44%)
May 24, 2019 23.45 23.52 23.25 23.34 516,799 +0.00(+0.00%)
May 23, 2019 23.24 23.37 23.11 23.34 379,666 -0.03(-0.14%)
May 22, 2019 23.38 23.38 23.22 23.38 269,007 -0.02(-0.07%)
May 21, 2019 23.08 23.39 23.08 23.39 393,201 +0.38(+1.64%)
May 20, 2019 23.42 23.43 22.94 23.02 389,412 -0.39(-1.68%)
May 17, 2019 23.37 23.48 23.25 23.41 397,931 -0.08(-0.35%)
May 16, 2019 23.43 23.61 23.37 23.49 366,675 +0.07(+0.32%)
May 15, 2019 23.35 23.49 23.22 23.42 374,407 +0.01(+0.04%)
May 14, 2019 23.25 23.44 23.13 23.41 372,489 +0.17(+0.74%)
May 13, 2019 23.22 23.33 23.13 23.24 408,820 -0.18(-0.77%)
May 10, 2019 23.08 23.46 23.02 23.42 363,551 +0.30(+1.28%)
May 09, 2019 23.07 23.21 22.84 23.12 346,043 -0.01(-0.04%)
May 08, 2019 23.12 23.40 23.10 23.13 309,965 +0.04(+0.18%)
May 07, 2019 23.73 23.73 22.84 23.09 519,036 -0.63(-2.66%)
May 06, 2019 23.69 23.80 23.51 23.72 489,221 +0.02(+0.10%)
May 03, 2019 23.65 23.72 23.47 23.70 734,052 +0.15(+0.63%)
May 02, 2019 23.33 23.59 23.23 23.55 657,611 +0.15(+0.63%)
May 01, 2019 23.20 23.54 23.19 23.40 1,413,493 +0.24(+1.03%)
Apr 30, 2019 23.23 23.23 22.93 23.16 1,750,732 +0.00(+0.00%)
Apr 29, 2019 23.38 23.49 23.11 23.16 441,092 -0.31(-1.33%)
Apr 26, 2019 23.55 23.57 23.25 23.48 572,149 +0.02(+0.10%)
Apr 25, 2019 23.52 23.59 23.10 23.45 878,238 +0.07(+0.32%)
Apr 24, 2019 23.24 23.60 23.24 23.38 681,571 +0.25(+1.06%)
Apr 23, 2019 22.80 23.24 22.65 23.13 576,786 +0.42(+1.84%)
Apr 22, 2019 22.89 22.89 22.40 22.71 1,442,648 -0.30(-1.28%)
Apr 18, 2019 22.53 23.09 22.53 23.01 761,118 +0.49(+2.19%)
Apr 17, 2019 22.47 22.59 22.18 22.52 794,219 +0.09(+0.40%)
Apr 16, 2019 22.97 22.97 22.22 22.43 581,708 -0.51(-2.22%)
Apr 15, 2019 23.08 23.10 22.85 22.93 471,088 -0.11(-0.46%)
Apr 12, 2019 22.82 23.09 22.66 23.04 783,428 +0.14(+0.61%)
Apr 11, 2019 22.91 23.00 22.61 22.90 671,316 +0.00(+0.00%)
Apr 10, 2019 22.51 22.90 22.40 22.90 898,728 +0.52(+2.31%)
Apr 09, 2019 22.50 22.52 22.34 22.38 656,256 -0.13(-0.58%)
Apr 08, 2019 22.65 22.72 22.38 22.52 435,798 -0.21(-0.90%)
Apr 05, 2019 22.42 22.79 22.34 22.72 580,683 +0.34(+1.54%)
Apr 04, 2019 22.32 22.40 22.15 22.38 773,550 +0.07(+0.29%)
Apr 03, 2019 22.29 22.48 22.15 22.31 639,658 -0.01(-0.04%)
Apr 02, 2019 22.40 22.45 22.02 22.32 1,547,322 -0.07(-0.33%)
Apr 01, 2019 22.43 22.43 22.09 22.39 382,526 +0.02(+0.11%)
Mar 29, 2019 22.57 22.73 22.30 22.37 572,514 -0.25(-1.12%)
Mar 28, 2019 22.36 22.62 22.29 22.62 376,092 +0.30(+1.32%)
Mar 27, 2019 22.30 22.45 22.12 22.33 793,736 +0.01(+0.04%)
Mar 26, 2019 22.24 22.50 22.18 22.32 644,426 +0.17(+0.77%)
Mar 25, 2019 21.93 22.26 21.81 22.15 962,194 +0.24(+1.11%)
Mar 22, 2019 22.21 22.38 21.90 21.90 491,076 -0.41(-1.82%)
Mar 21, 2019 21.91 22.49 21.78 22.31 553,908 +0.38(+1.74%)
Mar 20, 2019 21.86 22.17 21.69 21.93 509,270 +0.08(+0.37%)
Mar 19, 2019 22.03 22.08 21.80 21.85 525,054 -0.19(-0.88%)
Mar 18, 2019 22.29 22.43 21.86 22.04 736,263 -0.25(-1.13%)
Mar 15, 2019 22.72 22.73 22.21 22.29 1,003,708 -0.38(-1.68%)
Mar 14, 2019 22.81 22.81 22.57 22.68 315,671 -0.09(-0.39%)
Mar 13, 2019 22.89 23.12 22.74 22.77 328,756 -0.11(-0.50%)
Mar 12, 2019 22.61 22.90 22.56 22.88 260,996 +0.34(+1.51%)
Mar 11, 2019 22.39 22.63 22.35 22.54 463,553 +0.19(+0.87%)
Mar 08, 2019 22.37 22.55 22.18 22.34 277,747 -0.05(-0.22%)
Mar 07, 2019 22.51 22.67 22.34 22.39 377,407 -0.07(-0.33%)
Mar 06, 2019 22.94 22.98 22.42 22.46 576,865 -0.48(-2.09%)
Mar 05, 2019 22.67 22.98 22.66 22.94 277,433 +0.24(+1.07%)
Mar 04, 2019 22.72 22.72 22.40 22.70 397,245 +0.02(+0.11%)
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.