Acadia Realty Trust (NY: AKR )

21.19 USD -1.25 (-5.57%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 27.42 28.05 27.42 28.03 455,300 +0.63(+2.30%)
Sep 27, 2018 27.55 27.69 27.38 27.40 272,803 -0.26(-0.94%)
Sep 26, 2018 28.01 28.12 27.65 27.66 324,855 -0.32(-1.14%)
Sep 25, 2018 27.83 28.15 27.75 27.98 323,194 +0.21(+0.76%)
Sep 24, 2018 28.39 28.39 27.56 27.77 279,287 -0.69(-2.42%)
Sep 21, 2018 28.34 28.74 28.32 28.46 1,063,700 +0.08(+0.28%)
Sep 20, 2018 28.04 28.38 27.87 28.38 266,214 +0.33(+1.18%)
Sep 19, 2018 28.55 28.55 27.88 28.05 527,394 -0.47(-1.65%)
Sep 18, 2018 28.65 28.76 28.51 28.52 420,821 -0.12(-0.42%)
Sep 17, 2018 28.29 28.65 28.11 28.64 462,641 +0.45(+1.60%)
Sep 14, 2018 28.58 28.68 27.97 28.19 350,600 -0.48(-1.67%)
Sep 13, 2018 28.75 28.75 28.52 28.67 349,015 +0.08(+0.28%)
Sep 12, 2018 28.58 28.72 28.43 28.59 289,565 +0.02(+0.07%)
Sep 11, 2018 28.55 28.73 28.48 28.57 366,264 -0.09(-0.31%)
Sep 10, 2018 28.58 28.82 28.52 28.66 486,530 +0.23(+0.81%)
Sep 07, 2018 28.49 28.59 28.24 28.43 301,100 -0.23(-0.80%)
Sep 06, 2018 28.44 28.80 28.42 28.66 334,120 +0.30(+1.06%)
Sep 05, 2018 27.97 28.54 27.88 28.36 282,372 +0.30(+1.07%)
Sep 04, 2018 28.46 28.64 28.00 28.06 296,605 -0.46(-1.61%)
Aug 31, 2018 28.52 28.52 28.52 0 +0.14(+0.49%)
Aug 30, 2018 28.46 28.67 28.30 28.38 323,148 -0.05(-0.18%)
Aug 29, 2018 28.56 28.60 28.39 28.43 706,770 -0.12(-0.42%)
Aug 28, 2018 28.28 28.62 28.14 28.55 355,030 +0.37(+1.31%)
Aug 27, 2018 28.76 28.77 28.03 28.18 602,979 -0.53(-1.85%)
Aug 24, 2018 28.59 28.77 28.40 28.71 395,400 +0.06(+0.21%)
Aug 23, 2018 28.42 28.72 28.42 28.65 442,470 +0.22(+0.77%)
Aug 22, 2018 28.58 28.71 28.21 28.43 522,252 -0.15(-0.52%)
Aug 21, 2018 28.46 28.61 28.34 28.58 804,950 +0.11(+0.39%)
Aug 20, 2018 28.38 28.70 28.28 28.47 510,761 +0.20(+0.71%)
Aug 17, 2018 27.80 28.27 27.79 28.27 383,900 +0.43(+1.54%)
Aug 16, 2018 27.61 27.87 27.57 27.84 290,112 +0.22(+0.80%)
Aug 15, 2018 27.29 27.65 27.15 27.62 356,523 +0.49(+1.81%)
Aug 14, 2018 26.65 27.18 26.64 27.13 297,091 +0.51(+1.92%)
Aug 13, 2018 26.63 26.70 26.47 26.62 235,005 -0.01(-0.04%)
Aug 10, 2018 26.73 26.90 26.61 26.63 284,500 -0.19(-0.71%)
Aug 09, 2018 26.86 27.01 26.75 26.82 307,110 +0.00(+0.00%)
Aug 08, 2018 26.87 26.91 26.59 26.82 247,573 -0.04(-0.15%)
Aug 07, 2018 26.47 27.05 26.46 26.86 426,496 -0.13(-0.48%)
Aug 06, 2018 27.49 27.67 26.99 26.99 636,758 -0.51(-1.85%)
Aug 03, 2018 27.19 27.51 27.14 27.50 242,600 +0.31(+1.14%)
Aug 02, 2018 27.14 27.35 27.12 27.19 256,137 +0.03(+0.11%)
Aug 01, 2018 27.45 27.45 26.59 27.16 400,468 +0.08(+0.30%)
Jul 31, 2018 26.63 27.38 26.61 27.08 522,335 +0.57(+2.15%)
Jul 30, 2018 25.87 26.61 25.86 26.51 315,066 +0.15(+0.57%)
Jul 27, 2018 27.19 27.19 26.29 26.36 486,800 -0.81(-2.98%)
Jul 26, 2018 27.26 27.65 27.14 27.17 720,871 -0.04(-0.15%)
Jul 25, 2018 26.99 27.24 26.53 27.21 643,437 +0.62(+2.33%)
Jul 24, 2018 26.87 27.04 26.59 26.59 551,715 -0.25(-0.93%)
Jul 23, 2018 26.59 26.86 26.43 26.84 475,767 +0.27(+1.02%)
Jul 20, 2018 26.72 26.78 26.40 26.57 438,198 -0.22(-0.82%)
Jul 19, 2018 26.34 27.01 26.22 26.79 471,446 +0.44(+1.67%)
Jul 18, 2018 26.52 26.64 26.15 26.35 475,429 -0.24(-0.90%)
Jul 17, 2018 26.82 27.00 26.55 26.59 718,159 -0.17(-0.64%)
Jul 16, 2018 26.93 26.95 26.59 26.76 420,574 -0.24(-0.89%)
Jul 13, 2018 27.08 27.28 26.95 27.00 363,353 +0.02(+0.07%)
Jul 12, 2018 27.34 27.34 26.91 26.98 743,854 -0.22(-0.81%)
Jul 11, 2018 27.12 27.43 27.12 27.20 406,265 -0.10(-0.37%)
Jul 10, 2018 27.47 27.67 27.25 27.30 445,439 -0.15(-0.55%)
Jul 09, 2018 27.64 27.64 27.31 27.45 446,327 -0.23(-0.83%)
Jul 06, 2018 27.65 27.74 27.57 27.68 350,607 +0.12(+0.44%)
Jul 05, 2018 27.45 27.58 27.17 27.56 577,674 +0.23(+0.84%)
Jul 03, 2018 27.33 27.33 27.33 0 +0.03(+0.11%)
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.