Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.