Skip to main content

Acadia Realty Trust (NY: AKR )

16.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 21.44 21.53 21.25 21.46 630,350 -0.08(-0.36%)
Jan 30, 2020 21.85 21.90 21.40 21.54 719,796 -0.42(-1.89%)
Jan 29, 2020 22.08 22.10 21.90 21.96 373,739 -0.15(-0.67%)
Jan 28, 2020 22.15 22.34 22.07 22.10 357,286 -0.04(-0.20%)
Jan 27, 2020 22.35 22.41 22.08 22.15 553,787 -0.35(-1.58%)
Jan 24, 2020 22.70 22.70 22.45 22.50 568,598 -0.17(-0.76%)
Jan 23, 2020 22.21 22.69 22.20 22.67 1,002,757 +0.49(+2.22%)
Jan 22, 2020 22.27 22.38 22.11 22.18 481,374 -0.12(-0.54%)
Jan 21, 2020 21.96 22.30 21.84 22.30 689,075 +0.27(+1.22%)
Jan 17, 2020 22.14 22.25 22.02 22.03 510,547 +0.01(+0.04%)
Jan 16, 2020 22.19 22.26 21.94 22.03 868,841 -0.10(-0.43%)
Jan 15, 2020 22.02 22.22 21.95 22.12 388,066 +0.11(+0.51%)
Jan 14, 2020 21.96 22.07 21.80 22.01 752,082 +0.04(+0.20%)
Jan 13, 2020 21.73 21.98 21.71 21.96 277,128 +0.23(+1.07%)
Jan 10, 2020 21.64 21.80 21.55 21.73 810,053 +0.10(+0.48%)
Jan 09, 2020 21.85 21.88 21.57 21.63 845,593 -0.23(-1.07%)
Jan 08, 2020 21.77 21.90 21.64 21.86 561,628 +0.04(+0.20%)
Jan 07, 2020 22.03 22.05 21.63 21.82 806,626 -0.33(-1.48%)
Jan 06, 2020 21.90 22.28 21.86 22.15 580,217 +0.11(+0.51%)
Jan 03, 2020 21.79 22.09 21.68 22.03 525,927 +0.15(+0.67%)
Jan 02, 2020 22.57 22.57 21.79 21.89 525,204 -0.54(-2.39%)
Dec 31, 2019 22.18 22.43 22.12 22.42 766,226 +0.28(+1.25%)
Dec 30, 2019 22.05 22.22 22.05 22.15 408,211 +0.06(+0.27%)
Dec 27, 2019 22.02 22.14 21.99 22.09 500,439 +0.11(+0.51%)
Dec 26, 2019 21.96 22.09 21.84 21.97 382,080 +0.03(+0.12%)
Dec 24, 2019 22.07 22.16 21.94 21.95 242,442 -0.08(-0.35%)
Dec 23, 2019 22.46 22.46 22.01 22.03 507,519 -0.35(-1.57%)
Dec 20, 2019 22.33 22.57 22.24 22.38 2,180,344 +0.09(+0.42%)
Dec 19, 2019 22.23 22.46 22.20 22.28 1,368,335 +0.03(+0.12%)
Dec 18, 2019 21.97 22.31 21.95 22.26 592,673 +0.28(+1.28%)
Dec 17, 2019 22.18 22.28 21.92 21.97 747,708 -0.12(-0.54%)
Dec 16, 2019 21.68 22.18 21.56 22.09 854,944 +0.32(+1.45%)
Dec 13, 2019 21.81 21.86 21.53 21.78 894,101 +0.05(+0.24%)
Dec 12, 2019 22.21 22.39 21.71 21.73 930,328 -0.50(-2.27%)
Dec 11, 2019 22.56 22.59 22.17 22.23 622,952 -0.38(-1.70%)
Dec 10, 2019 22.73 22.85 22.60 22.62 462,276 -0.09(-0.41%)
Dec 09, 2019 22.65 22.80 22.52 22.71 643,211 +0.08(+0.34%)
Dec 06, 2019 22.73 22.97 22.62 22.63 1,128,590 +0.05(+0.23%)
Dec 05, 2019 22.68 22.96 22.47 22.58 1,415,608 -0.14(-0.60%)
Dec 04, 2019 22.50 22.86 22.50 22.72 689,104 +0.18(+0.80%)
Dec 03, 2019 22.54 22.63 22.49 22.54 510,293 -0.04(-0.19%)
Dec 02, 2019 22.96 23.05 22.57 22.58 687,016 -0.40(-1.75%)
Nov 29, 2019 23.05 23.23 22.98 22.98 227,706 -0.12(-0.52%)
Nov 27, 2019 22.87 23.12 22.84 23.10 314,835 +0.25(+1.09%)
Nov 26, 2019 22.91 23.12 22.81 22.86 594,549 -0.10(-0.45%)
Nov 25, 2019 22.75 23.08 22.75 22.96 453,167 +0.15(+0.64%)
Nov 22, 2019 23.11 23.11 22.63 22.81 482,311 -0.15(-0.67%)
Nov 21, 2019 23.29 23.30 22.94 22.97 496,802 -0.35(-1.50%)
Nov 20, 2019 23.45 23.45 23.12 23.32 507,437 -0.19(-0.80%)
Nov 19, 2019 23.73 23.84 23.48 23.51 484,742 -0.15(-0.65%)
Nov 18, 2019 23.60 23.75 23.60 23.66 474,894 +0.05(+0.22%)
Nov 15, 2019 23.73 23.75 23.57 23.61 550,845 -0.08(-0.32%)
Nov 14, 2019 23.59 23.75 23.55 23.68 340,633 +0.22(+0.95%)
Nov 13, 2019 23.38 23.63 23.37 23.46 595,162 +0.07(+0.29%)
Nov 12, 2019 23.63 23.76 23.39 23.39 414,561 -0.20(-0.83%)
Nov 11, 2019 23.39 23.61 23.35 23.59 299,636 +0.15(+0.62%)
Nov 08, 2019 23.57 23.61 23.45 23.45 321,034 -0.22(-0.94%)
Nov 07, 2019 24.07 24.10 23.59 23.67 248,222 -0.32(-1.35%)
Nov 06, 2019 23.98 24.29 23.93 23.99 802,554 +0.09(+0.36%)
Nov 05, 2019 23.99 24.02 23.57 23.91 666,769 -0.07(-0.29%)
Nov 04, 2019 24.08 24.09 23.86 23.98 698,977 +0.01(+0.04%)
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.