Acadia Realty Trust (NY: AKR )

22.25 USD +0.31 (+1.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 27.61 27.30 27.37 905,919 -0.11(-0.40%)
Jun 28, 2018 27.45 27.62 27.25 27.48 491,090 -0.19(-0.69%)
Jun 27, 2018 28.06 28.13 27.67 27.67 534,296 -0.35(-1.25%)
Jun 26, 2018 28.17 28.35 28.02 28.02 438,885 -0.24(-0.85%)
Jun 25, 2018 28.48 28.56 28.08 28.26 566,674 -0.13(-0.46%)
Jun 22, 2018 28.16 28.44 28.03 28.39 761,938 +0.34(+1.21%)
Jun 21, 2018 27.40 28.14 27.40 28.05 754,561 +0.68(+2.48%)
Jun 20, 2018 26.95 27.58 26.82 27.37 848,961 +0.48(+1.79%)
Jun 19, 2018 27.42 27.65 26.85 26.89 892,803 -0.64(-2.32%)
Jun 18, 2018 27.46 27.63 27.25 27.53 779,075 +0.11(+0.40%)
Jun 15, 2018 27.59 27.24 27.42 1,162,707 +0.18(+0.66%)
Jun 14, 2018 27.18 27.40 27.08 27.24 655,827 +0.11(+0.41%)
Jun 13, 2018 27.75 27.81 26.98 27.13 974,797 -0.59(-2.13%)
Jun 12, 2018 27.24 27.93 27.14 27.72 647,795 +0.47(+1.72%)
Jun 11, 2018 26.62 27.35 26.31 27.25 412,727 +0.06(+0.22%)
Jun 08, 2018 26.93 27.28 26.87 27.19 548,624 +0.29(+1.08%)
Jun 07, 2018 26.94 27.04 26.70 26.90 931,436 -0.02(-0.07%)
Jun 06, 2018 27.04 26.92 693,944 +0.42(+1.58%)
Jun 05, 2018 26.49 26.78 25.93 26.50 695,193 +0.56(+2.16%)
Jun 04, 2018 25.67 25.95 25.57 25.94 517,938 +0.38(+1.49%)
Jun 01, 2018 24.94 25.80 24.94 25.56 718,474 -0.19(-0.74%)
May 31, 2018 25.67 25.82 25.53 25.75 673,553 +0.02(+0.08%)
May 30, 2018 24.91 25.87 24.81 25.73 933,605 +0.29(+1.14%)
May 29, 2018 25.02 25.54 24.79 25.44 900,851 +0.31(+1.23%)
May 25, 2018 25.13 25.13 25.13 0 +0.35(+1.41%)
May 24, 2018 24.91 24.98 24.63 24.78 280,885 -0.09(-0.36%)
May 23, 2018 24.59 24.99 24.49 24.87 397,908 +0.37(+1.51%)
May 22, 2018 24.44 24.69 24.28 24.50 509,819 +0.08(+0.33%)
May 21, 2018 24.10 24.49 23.64 24.42 540,382 +0.58(+2.43%)
May 18, 2018 23.75 23.92 23.64 23.84 567,657 +0.17(+0.72%)
May 17, 2018 23.74 23.95 23.67 23.67 824,938 -0.05(-0.21%)
May 16, 2018 23.77 23.94 23.58 23.72 600,850 +0.09(+0.38%)
May 15, 2018 23.72 23.80 23.48 23.63 723,377 -0.25(-1.05%)
May 14, 2018 24.17 24.30 23.79 23.88 647,129 -0.37(-1.53%)
May 11, 2018 24.45 24.50 24.11 24.25 401,324 -0.14(-0.57%)
May 10, 2018 24.26 24.42 24.21 24.39 372,488 +0.23(+0.95%)
May 09, 2018 23.99 24.17 23.99 24.16 517,517 +0.11(+0.46%)
May 08, 2018 24.16 24.20 23.81 24.05 697,186 -0.13(-0.54%)
May 07, 2018 24.32 24.39 24.02 24.18 521,858 +0.05(+0.21%)
May 04, 2018 23.84 24.24 23.78 24.13 704,614 +0.25(+1.05%)
May 03, 2018 23.73 24.04 23.64 23.88 878,405 +0.10(+0.42%)
May 02, 2018 23.50 24.13 23.25 23.78 1,012,617 +0.09(+0.38%)
May 01, 2018 23.59 23.78 23.39 23.69 869,505 +0.09(+0.38%)
Apr 30, 2018 24.05 24.05 23.59 23.60 746,271 -0.37(-1.54%)
Apr 27, 2018 23.13 24.02 23.13 23.97 804,570 +0.79(+3.41%)
Apr 26, 2018 22.58 23.26 22.52 23.18 520,517 +0.66(+2.93%)
Apr 25, 2018 22.55 22.72 22.27 22.52 768,718 -0.10(-0.44%)
Apr 24, 2018 22.63 22.76 22.30 22.62 747,354 +0.08(+0.35%)
Apr 23, 2018 22.71 22.83 22.43 22.54 635,150 -0.11(-0.49%)
Apr 20, 2018 23.21 23.48 22.64 22.65 693,713 -0.57(-2.45%)
Apr 19, 2018 23.78 23.78 23.05 23.22 848,722 -0.59(-2.48%)
Apr 18, 2018 24.05 24.14 23.79 23.81 701,826 -0.21(-0.87%)
Apr 17, 2018 24.00 24.28 23.88 24.02 777,427 +0.08(+0.33%)
Apr 16, 2018 24.05 24.19 23.92 23.94 1,093,249 -0.08(-0.33%)
Apr 13, 2018 23.88 24.02 23.65 24.02 1,017,163 +0.18(+0.76%)
Apr 12, 2018 24.33 24.42 23.65 23.84 992,185 -0.44(-1.81%)
Apr 11, 2018 24.36 24.57 24.21 24.28 674,181 -0.08(-0.33%)
Apr 10, 2018 24.43 24.51 24.23 24.36 722,509 +0.09(+0.37%)
Apr 09, 2018 24.39 24.50 24.17 24.27 410,431 -0.08(-0.33%)
Apr 06, 2018 24.88 25.03 24.27 24.35 966,036 -0.56(-2.25%)
Apr 05, 2018 24.81 24.91 24.61 24.91 477,449 +0.10(+0.40%)
Apr 04, 2018 24.28 24.95 24.28 24.81 524,337 +0.19(+0.77%)
Apr 03, 2018 24.21 24.75 24.01 24.62 737,858 +0.50(+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.