Skip to main content

Acadia Realty Trust (NY: AKR )

16.95 +0.25 (+1.50%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 19.70 20.10 19.60 19.85 679,016 +0.04(+0.18%)
Dec 30, 2021 19.70 19.93 19.65 19.82 510,810 +0.18(+0.93%)
Dec 29, 2021 19.75 19.75 19.45 19.63 524,403 -0.05(-0.23%)
Dec 28, 2021 19.42 19.69 19.34 19.68 529,038 +0.19(+0.97%)
Dec 27, 2021 19.26 19.50 19.03 19.49 387,313 +0.18(+0.94%)
Dec 23, 2021 19.41 19.48 19.11 19.31 319,430 +0.01(+0.05%)
Dec 22, 2021 19.31 19.45 19.17 19.30 459,087 +0.04(+0.19%)
Dec 21, 2021 18.59 19.31 18.59 19.26 665,229 +0.82(+4.46%)
Dec 20, 2021 18.28 18.50 17.83 18.44 733,720 -0.05(-0.29%)
Dec 17, 2021 18.01 18.75 18.01 18.50 2,667,781 +0.06(+0.34%)
Dec 16, 2021 18.79 18.93 18.41 18.43 912,011 -0.15(-0.83%)
Dec 15, 2021 18.70 18.80 18.31 18.59 1,063,616 -0.19(-1.01%)
Dec 14, 2021 18.83 19.17 18.69 18.78 682,446 -0.05(-0.29%)
Dec 13, 2021 19.17 19.17 18.59 18.83 553,785 -0.50(-2.57%)
Dec 10, 2021 19.66 19.68 19.01 19.33 613,864 -0.19(-0.97%)
Dec 09, 2021 19.89 20.03 19.50 19.52 452,826 -0.58(-2.88%)
Dec 08, 2021 19.83 20.13 19.67 20.10 397,059 +0.28(+1.41%)
Dec 07, 2021 20.00 20.19 19.63 19.82 495,922 +0.08(+0.41%)
Dec 06, 2021 19.42 19.82 19.13 19.73 726,047 +0.74(+3.90%)
Dec 03, 2021 18.99 19.24 18.77 18.99 497,959 +0.05(+0.24%)
Dec 02, 2021 18.32 19.14 18.09 18.95 615,718 +0.98(+5.43%)
Dec 01, 2021 18.75 19.23 17.95 17.97 685,630 -0.26(-1.44%)
Nov 30, 2021 18.96 18.96 18.23 18.23 1,723,936 -1.06(-5.48%)
Nov 29, 2021 19.37 19.43 18.90 19.29 972,491 +0.15(+0.80%)
Nov 26, 2021 19.45 19.95 18.59 19.14 353,252 -1.13(-5.57%)
Nov 24, 2021 19.89 20.36 19.85 20.27 320,341 +0.24(+1.22%)
Nov 23, 2021 20.09 20.28 20.02 20.02 361,527 -0.04(-0.18%)
Nov 22, 2021 20.03 20.28 19.73 20.06 357,014 +0.09(+0.45%)
Nov 19, 2021 19.99 20.09 19.83 19.97 311,931 -0.29(-1.43%)
Nov 18, 2021 20.16 20.29 20.14 20.26 466,475 +0.15(+0.76%)
Nov 17, 2021 19.99 20.15 19.60 20.10 425,886 +0.02(+0.09%)
Nov 16, 2021 20.29 20.29 19.79 20.09 544,721 -0.20(-0.98%)
Nov 15, 2021 20.21 20.35 20.10 20.29 494,348 +0.14(+0.72%)
Nov 12, 2021 20.61 20.61 20.09 20.14 428,594 -0.48(-2.32%)
Nov 11, 2021 20.51 20.65 20.34 20.62 379,227 +0.15(+0.75%)
Nov 10, 2021 20.20 20.47 454,251 +0.19(+0.94%)
Nov 09, 2021 20.26 20.47 20.21 20.28 680,809 -0.12(-0.58%)
Nov 08, 2021 20.90 21.07 20.25 20.39 553,150 -0.47(-2.25%)
Nov 05, 2021 20.64 21.04 20.60 20.86 716,714 +0.63(+3.12%)
Nov 04, 2021 20.67 20.77 20.12 20.23 631,007 -0.31(-1.50%)
Nov 03, 2021 19.80 20.67 19.80 20.54 690,313 +0.63(+3.18%)
Nov 02, 2021 20.17 20.17 19.79 19.91 551,193 +0.06(+0.32%)
Nov 01, 2021 19.23 19.94 19.02 19.84 703,088 +0.53(+2.76%)
Oct 29, 2021 19.49 19.65 19.28 19.31 949,791 -0.24(-1.25%)
Oct 28, 2021 19.87 19.87 19.45 19.55 750,495 -0.26(-1.32%)
Oct 27, 2021 18.51 20.15 19.56 19.82 1,295,685 -0.56(-2.75%)
Oct 26, 2021 20.44 20.38 740,421 -0.02(-0.09%)
Oct 25, 2021 20.37 20.47 20.21 20.39 594,509 +0.04(+0.18%)
Oct 22, 2021 20.31 20.59 20.16 20.36 569,926 +0.01(+0.04%)
Oct 21, 2021 20.51 20.73 20.33 20.35 1,428,203 -0.22(-1.05%)
Oct 20, 2021 20.28 20.59 20.07 20.57 888,697 +0.23(+1.11%)
Oct 19, 2021 20.70 20.77 20.18 20.34 666,549 -0.29(-1.40%)
Oct 18, 2021 20.33 20.63 20.11 20.63 514,608 +0.37(+1.83%)
Oct 15, 2021 20.76 20.77 20.21 20.26 660,616 -0.09(-0.44%)
Oct 14, 2021 20.38 20.41 20.16 20.35 635,580 +0.19(+0.94%)
Oct 13, 2021 19.79 20.17 19.64 20.16 445,013 +0.30(+1.50%)
Oct 12, 2021 19.65 19.94 19.44 19.86 325,643 +0.26(+1.34%)
Oct 11, 2021 19.46 19.77 19.24 19.60 370,530 +0.14(+0.70%)
Oct 08, 2021 19.53 19.70 19.30 19.46 265,617 -0.06(-0.32%)
Oct 07, 2021 19.38 19.67 19.24 19.53 419,646 +0.32(+1.65%)
Oct 06, 2021 18.84 19.29 18.64 19.21 851,772 +0.15(+0.81%)
Oct 05, 2021 19.60 19.60 19.05 19.06 591,610 -0.49(-2.50%)
Oct 04, 2021 19.26 19.62 19.25 19.54 652,060 +0.31(+1.60%)
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.