Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 21.95 21.70 21.75 1,139,928 -0.09(-0.40%)
Jun 28, 2018 21.81 21.95 21.66 21.84 617,944 +0.06(+0.29%)
Jun 27, 2018 22.08 22.14 21.78 21.78 678,936 -0.28(-1.25%)
Jun 26, 2018 22.17 22.31 22.05 22.05 557,696 -0.19(-0.85%)
Jun 25, 2018 22.41 22.48 22.10 22.24 720,079 -0.10(-0.46%)
Jun 22, 2018 22.16 22.38 22.06 22.34 968,203 +0.27(+1.21%)
Jun 21, 2018 21.56 22.15 21.56 22.07 958,829 +0.54(+2.48%)
Jun 20, 2018 21.21 21.70 21.11 21.54 1,078,784 +0.38(+1.78%)
Jun 19, 2018 21.58 21.76 21.13 21.16 1,134,495 -0.50(-2.32%)
Jun 18, 2018 21.61 21.74 21.44 21.66 989,979 +0.09(+0.40%)
Jun 15, 2018 21.72 21.44 21.58 1,477,465 +0.14(+0.66%)
Jun 14, 2018 21.39 21.56 21.31 21.44 833,366 +0.09(+0.41%)
Jun 13, 2018 21.84 21.89 21.23 21.35 1,238,685 -0.46(-2.13%)
Jun 12, 2018 21.44 21.98 21.36 21.81 823,160 +0.37(+1.72%)
Jun 11, 2018 20.95 21.52 20.70 21.44 524,456 +0.05(+0.22%)
Jun 08, 2018 21.19 21.47 21.15 21.40 697,142 +0.23(+1.08%)
Jun 07, 2018 21.20 21.28 21.01 21.17 1,183,586 -0.02(-0.07%)
Jun 06, 2018 21.28 21.18 881,802 +0.33(+1.58%)
Jun 05, 2018 20.85 21.07 20.41 20.85 883,389 +0.44(+2.16%)
Jun 04, 2018 20.20 20.42 20.12 20.41 658,149 +0.30(+1.49%)
Jun 01, 2018 19.63 20.30 19.63 20.11 912,973 -0.15(-0.74%)
May 31, 2018 20.20 20.32 20.09 20.26 855,891 +0.02(+0.08%)
May 30, 2018 19.60 20.36 19.52 20.25 1,186,342 +0.23(+1.14%)
May 29, 2018 19.69 20.09 19.51 20.02 1,144,721 +0.24(+1.23%)
May 25, 2018 19.78 19.78 19.78 0 +0.28(+1.41%)
May 24, 2018 19.60 19.66 19.38 19.50 356,923 -0.07(-0.36%)
May 23, 2018 19.35 19.67 19.27 19.57 505,626 +0.29(+1.51%)
May 22, 2018 19.23 19.43 19.11 19.28 647,832 +0.06(+0.33%)
May 21, 2018 18.97 19.27 18.60 19.22 686,669 +0.46(+2.43%)
May 18, 2018 18.69 18.82 18.60 18.76 721,328 +0.13(+0.72%)
May 17, 2018 18.68 18.85 18.63 18.63 1,048,258 -0.04(-0.21%)
May 16, 2018 18.71 18.84 18.56 18.67 763,507 +0.07(+0.38%)
May 15, 2018 18.67 18.73 18.48 18.60 919,203 -0.20(-1.05%)
May 14, 2018 19.02 19.12 18.72 18.79 822,314 -0.29(-1.53%)
May 11, 2018 19.24 19.28 18.97 19.08 509,967 -0.11(-0.57%)
May 10, 2018 19.09 19.22 19.05 19.19 473,324 +0.18(+0.95%)
May 09, 2018 18.88 19.02 18.88 19.01 657,614 +0.09(+0.46%)
May 08, 2018 19.01 19.04 18.74 18.93 885,922 -0.10(-0.54%)
May 07, 2018 19.14 19.19 18.90 19.03 663,130 +0.04(+0.21%)
May 04, 2018 18.76 19.08 18.71 18.99 895,361 +0.20(+1.05%)
May 03, 2018 18.67 18.92 18.60 18.79 1,116,199 +0.08(+0.42%)
May 02, 2018 18.49 18.99 18.30 18.71 1,286,744 +0.07(+0.38%)
May 01, 2018 18.56 18.71 18.41 18.64 1,104,890 +0.07(+0.38%)
Apr 30, 2018 18.93 18.93 18.56 18.57 948,295 -0.29(-1.54%)
Apr 27, 2018 18.20 18.90 18.20 18.86 1,022,376 +0.62(+3.41%)
Apr 26, 2018 17.77 18.30 17.72 18.24 661,426 +0.52(+2.93%)
Apr 25, 2018 17.75 17.88 17.53 17.72 976,818 -0.08(-0.44%)
Apr 24, 2018 17.81 17.92 17.55 17.80 949,671 +0.06(+0.36%)
Apr 23, 2018 17.87 17.97 17.65 17.74 807,092 -0.09(-0.49%)
Apr 20, 2018 18.27 18.48 17.82 17.82 881,509 -0.45(-2.45%)
Apr 19, 2018 18.71 18.71 18.14 18.27 1,078,480 -0.46(-2.48%)
Apr 18, 2018 18.93 19.00 18.72 18.74 891,818 -0.17(-0.87%)
Apr 17, 2018 18.89 19.11 18.79 18.90 987,885 +0.06(+0.33%)
Apr 16, 2018 18.93 19.04 18.83 18.84 1,389,204 -0.06(-0.33%)
Apr 13, 2018 18.79 18.90 18.61 18.90 1,292,520 +0.14(+0.76%)
Apr 12, 2018 19.15 19.22 18.61 18.76 1,260,780 -0.35(-1.81%)
Apr 11, 2018 19.17 19.34 19.05 19.11 856,689 -0.06(-0.33%)
Apr 10, 2018 19.23 19.29 19.07 19.17 918,100 +0.07(+0.37%)
Apr 09, 2018 19.19 19.28 19.02 19.10 521,539 -0.06(-0.33%)
Apr 06, 2018 19.58 19.70 19.10 19.16 1,227,553 -0.44(-2.25%)
Apr 05, 2018 19.52 19.60 19.37 19.60 606,699 +0.08(+0.40%)
Apr 04, 2018 19.11 19.63 19.11 19.52 666,281 +0.15(+0.77%)
Apr 03, 2018 19.05 19.48 18.89 19.38 937,604 +0.39(+2.07%)
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.