Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 22.47 22.56 22.09 22.10 701,892 -0.39(-1.75%)
Nov 29, 2019 22.56 22.74 22.50 22.50 232,637 -0.12(-0.52%)
Nov 27, 2019 22.39 22.63 22.36 22.61 321,653 +0.24(+1.08%)
Nov 26, 2019 22.42 22.63 22.33 22.37 607,424 -0.10(-0.45%)
Nov 25, 2019 22.27 22.59 22.27 22.47 462,980 +0.14(+0.64%)
Nov 22, 2019 22.62 22.62 22.15 22.33 492,755 -0.15(-0.67%)
Nov 21, 2019 22.80 22.81 22.45 22.48 507,559 -0.34(-1.50%)
Nov 20, 2019 22.95 22.95 22.63 22.82 518,425 -0.18(-0.80%)
Nov 19, 2019 23.22 23.33 22.98 23.01 495,238 -0.15(-0.65%)
Nov 18, 2019 23.10 23.25 23.10 23.16 485,177 +0.05(+0.22%)
Nov 15, 2019 23.22 23.25 23.07 23.11 562,773 -0.08(-0.32%)
Nov 14, 2019 23.09 23.25 23.05 23.18 348,009 +0.22(+0.95%)
Nov 13, 2019 22.88 23.13 22.87 22.97 608,050 +0.07(+0.29%)
Nov 12, 2019 23.13 23.26 22.89 22.90 423,538 -0.19(-0.83%)
Nov 11, 2019 22.90 23.11 22.86 23.09 306,125 +0.14(+0.62%)
Nov 08, 2019 23.07 23.11 22.95 22.95 327,986 -0.22(-0.94%)
Nov 07, 2019 23.56 23.59 23.09 23.17 253,597 -0.32(-1.35%)
Nov 06, 2019 23.47 23.78 23.43 23.48 819,932 +0.08(+0.36%)
Nov 05, 2019 23.48 23.51 23.07 23.40 681,207 -0.07(-0.29%)
Nov 04, 2019 23.57 23.58 23.35 23.47 714,113 +0.01(+0.04%)
Nov 01, 2019 23.48 23.57 23.39 23.46 799,353 +0.04(+0.18%)
Oct 31, 2019 23.70 23.74 23.34 23.42 643,734 -0.29(-1.24%)
Oct 30, 2019 23.46 23.80 23.45 23.71 731,500 +0.26(+1.11%)
Oct 29, 2019 23.33 23.59 23.33 23.45 804,079 +0.08(+0.32%)
Oct 28, 2019 23.49 23.65 23.37 23.38 669,700 -0.13(-0.57%)
Oct 25, 2019 23.79 23.81 23.25 23.51 856,348 -0.43(-1.78%)
Oct 24, 2019 24.51 24.59 23.90 23.94 1,325,774 -0.48(-1.95%)
Oct 23, 2019 24.62 24.69 24.39 24.41 608,396 -0.14(-0.58%)
Oct 22, 2019 24.66 24.73 24.45 24.56 646,161 -0.04(-0.17%)
Oct 21, 2019 24.10 24.61 23.99 24.60 1,309,023 +0.56(+2.33%)
Oct 18, 2019 23.96 24.21 23.89 24.04 1,446,484 +0.06(+0.24%)
Oct 17, 2019 23.97 24.18 23.88 23.98 974,281 -0.02(-0.07%)
Oct 16, 2019 24.02 24.12 23.89 23.99 668,307 -0.07(-0.28%)
Oct 15, 2019 24.04 24.19 23.95 24.06 633,571 +0.03(+0.10%)
Oct 14, 2019 24.02 24.10 23.92 24.04 255,635 +0.02(+0.07%)
Oct 11, 2019 24.02 24.30 23.86 24.02 570,779 +0.13(+0.53%)
Oct 10, 2019 24.06 24.06 23.87 23.89 295,328 -0.08(-0.35%)
Oct 09, 2019 24.09 24.33 23.94 23.98 253,159 -0.08(-0.35%)
Oct 08, 2019 24.15 24.21 23.90 24.06 318,662 -0.15(-0.62%)
Oct 07, 2019 23.96 24.30 23.94 24.21 319,019 +0.16(+0.66%)
Oct 04, 2019 23.93 24.06 23.79 24.05 334,318 +0.18(+0.77%)
Oct 03, 2019 23.88 24.14 23.69 23.87 430,451 -0.07(-0.28%)
Oct 02, 2019 23.76 23.96 23.72 23.94 409,782 +0.10(+0.42%)
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.