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 (%)
May 31, 2018 20.64 20.76 20.53 20.70 837,751 +0.02(+0.08%)
May 30, 2018 20.03 20.80 19.95 20.69 1,161,198 +0.23(+1.14%)
May 29, 2018 20.12 20.53 19.93 20.45 1,120,459 +0.25(+1.23%)
May 25, 2018 20.20 20.20 20.20 0 +0.28(+1.41%)
May 24, 2018 20.03 20.08 19.80 19.92 349,358 -0.07(-0.36%)
May 23, 2018 19.77 20.09 19.69 20.00 494,909 +0.30(+1.51%)
May 22, 2018 19.65 19.85 19.52 19.70 634,102 +0.06(+0.33%)
May 21, 2018 19.38 19.69 19.01 19.63 672,115 +0.47(+2.43%)
May 18, 2018 19.09 19.23 19.01 19.17 706,039 +0.14(+0.72%)
May 17, 2018 19.09 19.26 19.03 19.03 1,026,040 -0.04(-0.21%)
May 16, 2018 19.11 19.25 18.96 19.07 747,324 +0.07(+0.38%)
May 15, 2018 19.07 19.14 18.88 19.00 899,721 -0.20(-1.05%)
May 14, 2018 19.43 19.54 19.13 19.20 804,885 -0.30(-1.53%)
May 11, 2018 19.66 19.70 19.38 19.50 499,158 -0.11(-0.57%)
May 10, 2018 19.51 19.63 19.46 19.61 463,292 +0.18(+0.95%)
May 09, 2018 19.29 19.43 19.29 19.42 643,676 +0.09(+0.46%)
May 08, 2018 19.42 19.46 19.14 19.34 867,145 -0.10(-0.54%)
May 07, 2018 19.55 19.61 19.31 19.44 649,076 +0.04(+0.21%)
May 04, 2018 19.17 19.49 19.12 19.40 876,384 +0.20(+1.05%)
May 03, 2018 19.08 19.33 19.01 19.20 1,092,541 +0.08(+0.42%)
May 02, 2018 18.89 19.40 18.69 19.12 1,259,471 +0.07(+0.38%)
May 01, 2018 18.97 19.12 18.81 19.05 1,081,472 +0.07(+0.38%)
Apr 30, 2018 19.34 19.34 18.97 18.97 928,196 -0.30(-1.54%)
Apr 27, 2018 18.60 19.31 18.60 19.27 1,000,707 +0.64(+3.41%)
Apr 26, 2018 18.15 18.70 18.11 18.64 647,408 +0.53(+2.93%)
Apr 25, 2018 18.13 18.27 17.91 18.11 956,115 -0.08(-0.44%)
Apr 24, 2018 18.19 18.30 17.93 18.19 929,543 +0.06(+0.35%)
Apr 23, 2018 18.26 18.36 18.03 18.12 789,986 -0.09(-0.49%)
Apr 20, 2018 18.66 18.88 18.20 18.21 862,825 -0.46(-2.45%)
Apr 19, 2018 19.12 19.12 18.53 18.67 1,055,622 -0.47(-2.48%)
Apr 18, 2018 19.34 19.41 19.13 19.14 872,916 -0.17(-0.87%)
Apr 17, 2018 19.30 19.52 19.20 19.31 966,947 +0.06(+0.33%)
Apr 16, 2018 19.34 19.45 19.23 19.25 1,359,760 -0.06(-0.33%)
Apr 13, 2018 19.20 19.31 19.01 19.31 1,265,125 +0.14(+0.75%)
Apr 12, 2018 19.56 19.63 19.01 19.17 1,234,058 -0.35(-1.81%)
Apr 11, 2018 19.59 19.75 19.46 19.52 838,532 -0.06(-0.33%)
Apr 10, 2018 19.64 19.71 19.48 19.59 898,641 +0.07(+0.37%)
Apr 09, 2018 19.61 19.70 19.43 19.51 510,485 -0.06(-0.33%)
Apr 06, 2018 20.00 20.12 19.51 19.58 1,201,535 -0.45(-2.25%)
Apr 05, 2018 19.95 20.03 19.79 20.03 593,841 +0.08(+0.40%)
Apr 04, 2018 19.52 20.06 19.52 19.95 652,159 +0.15(+0.77%)
Apr 03, 2018 19.46 19.90 19.30 19.79 917,732 +0.40(+2.07%)
Apr 02, 2018 19.75 19.79 19.26 19.39 1,055,995 -0.39(-1.95%)
Mar 29, 2018 19.78 19.78 19.78 0 -0.15(-0.77%)
Mar 28, 2018 19.43 20.07 19.35 19.93 679,434 +0.64(+3.33%)
Mar 27, 2018 19.28 19.49 18.90 19.29 610,020 -0.02(-0.08%)
Mar 26, 2018 19.12 19.32 19.01 19.30 639,115 +0.33(+1.76%)
Mar 23, 2018 19.29 19.38 18.95 18.97 670,884 -0.35(-1.81%)
Mar 22, 2018 19.14 19.56 19.13 19.32 802,879 +0.15(+0.79%)
Mar 21, 2018 19.29 19.44 19.07 19.17 566,433 -0.10(-0.50%)
Mar 20, 2018 19.49 19.69 19.16 19.26 674,050 -0.20(-1.02%)
Mar 19, 2018 19.67 19.72 19.30 19.46 663,275 -0.26(-1.33%)
Mar 16, 2018 19.46 19.73 19.29 19.73 1,196,805 +0.31(+1.60%)
Mar 15, 2018 19.49 19.62 19.28 19.42 2,044,960 -0.06(-0.33%)
Mar 14, 2018 19.71 19.90 19.46 19.48 1,006,984 -0.24(-1.21%)
Mar 13, 2018 19.98 20.05 19.65 19.72 1,111,853 -0.15(-0.76%)
Mar 12, 2018 19.90 20.04 19.76 19.87 1,063,690 +0.00(+0.00%)
Mar 09, 2018 19.99 20.06 19.55 19.87 954,823 -0.11(-0.56%)
Mar 08, 2018 20.23 20.32 19.96 19.98 698,388 -0.14(-0.71%)
Mar 07, 2018 19.89 20.12 628,430 -0.07(-0.35%)
Mar 06, 2018 20.17 20.27 20.00 20.19 619,188 +0.04(+0.20%)
Mar 05, 2018 19.66 20.53 19.66 20.15 1,735,941 +0.45(+2.30%)
Mar 02, 2018 19.54 19.82 19.26 19.70 1,252,883 +0.06(+0.32%)
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.