Skip to main content

Acadia Realty Trust (NY: AKR )

22.68 +0.05 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 12.63 12.70 12.11 12.28 1,429,886 -0.48(-3.79%)
Nov 27, 2020 12.94 13.04 12.53 12.76 355,490 -0.29(-2.19%)
Nov 25, 2020 13.11 13.13 12.73 13.05 1,261,564 -0.08(-0.59%)
Nov 24, 2020 13.58 13.65 13.12 13.13 920,240 +0.22(+1.67%)
Nov 23, 2020 12.83 13.19 12.68 12.91 1,004,805 +0.33(+2.61%)
Nov 20, 2020 12.18 12.58 12.04 12.58 1,245,374 +0.29(+2.32%)
Nov 19, 2020 11.95 12.31 11.68 12.30 672,198 +0.27(+2.23%)
Nov 18, 2020 12.54 12.76 12.02 12.03 1,229,132 -0.39(-3.13%)
Nov 17, 2020 12.02 12.42 11.85 12.42 1,264,000 +0.16(+1.27%)
Nov 16, 2020 12.67 12.72 12.09 12.26 926,012 +0.61(+5.27%)
Nov 13, 2020 11.09 11.72 11.09 11.65 796,327 +0.67(+6.15%)
Nov 12, 2020 11.21 11.32 10.73 10.97 1,121,470 -0.47(-4.08%)
Nov 11, 2020 11.76 11.92 11.09 11.44 871,991 -0.41(-3.43%)
Nov 10, 2020 11.04 11.88 10.91 11.85 1,469,116 +0.92(+8.39%)
Nov 09, 2020 9.157 11.38 8.984 10.93 1,830,642 +2.75(+33.62%)
Nov 06, 2020 8.630 8.716 8.076 8.180 725,090 -0.40(-4.64%)
Nov 05, 2020 8.362 8.613 8.310 8.578 886,538 +0.20(+2.37%)
Nov 04, 2020 8.630 8.630 8.076 8.379 954,121 -0.36(-4.15%)
Nov 03, 2020 8.396 8.811 8.388 8.742 898,755 +0.52(+6.31%)
Nov 02, 2020 8.232 8.258 8.007 8.223 449,086 +0.16(+1.93%)
Oct 30, 2020 8.076 8.267 7.947 8.068 461,421 -0.10(-1.27%)
Oct 29, 2020 7.947 8.275 7.869 8.172 927,721 +0.14(+1.72%)
Oct 28, 2020 8.327 8.388 8.016 8.033 734,954 -0.44(-5.20%)
Oct 27, 2020 8.846 9.028 8.474 8.474 525,705 -0.38(-4.30%)
Oct 26, 2020 9.010 9.010 8.716 8.855 926,806 -0.28(-3.03%)
Oct 23, 2020 8.846 9.149 8.846 9.131 785,572 +0.38(+4.35%)
Oct 22, 2020 8.509 8.794 8.500 8.751 1,194,385 +0.20(+2.33%)
Oct 21, 2020 8.613 8.647 8.370 8.552 1,360,156 -0.04(-0.50%)
Oct 20, 2020 8.483 8.656 8.483 8.595 1,012,134 +0.22(+2.69%)
Oct 19, 2020 8.587 8.699 8.370 8.370 820,209 -0.18(-2.12%)
Oct 16, 2020 8.777 8.872 8.457 8.552 1,057,336 -0.29(-3.23%)
Oct 15, 2020 8.742 8.941 8.721 8.837 789,491 +0.01(+0.10%)
Oct 14, 2020 8.794 8.993 8.716 8.829 990,367 -0.13(-1.45%)
Oct 13, 2020 9.054 9.157 8.829 8.959 896,515 -0.24(-2.63%)
Oct 12, 2020 9.097 9.244 8.918 9.201 717,242 +0.08(+0.85%)
Oct 09, 2020 9.356 9.387 9.002 9.123 813,673 -0.14(-1.49%)
Oct 08, 2020 9.192 9.326 9.088 9.261 1,433,696 +0.16(+1.81%)
Oct 07, 2020 9.460 9.503 9.071 9.097 1,193,617 -0.29(-3.13%)
Oct 06, 2020 9.495 9.590 9.270 9.391 1,404,379 +0.01(+0.09%)
Oct 05, 2020 9.607 9.685 9.252 9.382 730,378 -0.24(-2.52%)
Oct 02, 2020 8.959 9.650 8.959 9.624 1,453,881 +0.41(+4.41%)
Oct 01, 2020 9.054 9.374 8.976 9.218 1,586,066 +0.14(+1.52%)
Sep 30, 2020 8.993 9.252 8.915 9.080 1,440,288 +0.14(+1.55%)
Sep 29, 2020 9.088 9.088 8.617 8.941 1,018,703 -0.16(-1.80%)
Sep 28, 2020 9.071 9.283 9.019 9.105 1,279,246 +0.24(+2.73%)
Sep 25, 2020 8.777 8.984 8.716 8.863 1,023,684 +0.04(+0.49%)
Sep 24, 2020 8.690 9.062 8.543 8.820 717,094 +0.10(+1.19%)
Sep 23, 2020 9.451 9.598 8.699 8.716 1,009,226 -0.74(-7.78%)
Sep 22, 2020 9.815 10.09 9.443 9.451 1,100,603 -0.34(-3.45%)
Sep 21, 2020 9.953 9.953 9.356 9.789 2,043,176 -0.47(-4.55%)
Sep 18, 2020 10.73 10.73 10.13 10.26 2,566,033 -0.22(-2.06%)
Sep 17, 2020 10.58 10.67 10.38 10.47 554,729 -0.23(-2.18%)
Sep 16, 2020 10.63 10.82 10.42 10.71 709,859 +0.14(+1.31%)
Sep 15, 2020 10.17 10.60 10.17 10.57 533,058 +0.45(+4.44%)
Sep 14, 2020 9.737 10.14 9.694 10.12 465,169 +0.43(+4.46%)
Sep 11, 2020 9.962 9.962 9.581 9.685 639,860 -0.22(-2.18%)
Sep 10, 2020 10.20 10.23 9.702 9.901 972,513 -0.35(-3.46%)
Sep 09, 2020 10.58 10.63 10.22 10.26 918,224 -0.22(-2.14%)
Sep 08, 2020 10.48 10.52 10.29 10.48 1,310,976 -0.03(-0.33%)
Sep 04, 2020 10.41 10.57 10.26 10.52 1,157,484 +0.24(+2.36%)
Sep 03, 2020 9.953 10.28 9.953 10.27 1,095,744 +0.35(+3.57%)
Sep 02, 2020 9.780 9.918 9.616 9.918 741,533 +0.14(+1.41%)
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.