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 (%)
Apr 30, 2019 23.23 23.23 22.93 23.16 1,750,732 +0.00(+0.00%)
Apr 29, 2019 23.38 23.49 23.11 23.16 441,092 -0.31(-1.33%)
Apr 26, 2019 23.55 23.57 23.25 23.48 572,149 +0.02(+0.10%)
Apr 25, 2019 23.52 23.59 23.10 23.45 878,238 +0.07(+0.32%)
Apr 24, 2019 23.24 23.60 23.24 23.38 681,571 +0.25(+1.06%)
Apr 23, 2019 22.80 23.24 22.65 23.13 576,786 +0.42(+1.84%)
Apr 22, 2019 22.89 22.89 22.40 22.71 1,442,648 -0.30(-1.28%)
Apr 18, 2019 22.53 23.09 22.53 23.01 761,118 +0.49(+2.19%)
Apr 17, 2019 22.47 22.59 22.18 22.52 794,219 +0.09(+0.40%)
Apr 16, 2019 22.97 22.97 22.22 22.43 581,708 -0.51(-2.22%)
Apr 15, 2019 23.08 23.10 22.85 22.93 471,088 -0.11(-0.46%)
Apr 12, 2019 22.82 23.09 22.66 23.04 783,428 +0.14(+0.61%)
Apr 11, 2019 22.91 23.00 22.61 22.90 671,316 +0.00(+0.00%)
Apr 10, 2019 22.51 22.90 22.40 22.90 898,728 +0.52(+2.31%)
Apr 09, 2019 22.50 22.52 22.34 22.38 656,256 -0.13(-0.58%)
Apr 08, 2019 22.65 22.72 22.38 22.52 435,798 -0.21(-0.90%)
Apr 05, 2019 22.42 22.79 22.34 22.72 580,683 +0.34(+1.54%)
Apr 04, 2019 22.32 22.40 22.15 22.38 773,550 +0.07(+0.29%)
Apr 03, 2019 22.29 22.48 22.15 22.31 639,658 -0.01(-0.04%)
Apr 02, 2019 22.40 22.45 22.02 22.32 1,547,322 -0.07(-0.33%)
Apr 01, 2019 22.43 22.43 22.09 22.39 382,526 +0.02(+0.11%)
Mar 29, 2019 22.57 22.73 22.30 22.37 572,514 -0.25(-1.12%)
Mar 28, 2019 22.36 22.62 22.29 22.62 376,092 +0.30(+1.32%)
Mar 27, 2019 22.30 22.45 22.12 22.33 793,736 +0.01(+0.04%)
Mar 26, 2019 22.24 22.50 22.18 22.32 644,426 +0.17(+0.77%)
Mar 25, 2019 21.93 22.26 21.81 22.15 962,194 +0.24(+1.11%)
Mar 22, 2019 22.21 22.38 21.90 21.90 491,076 -0.41(-1.82%)
Mar 21, 2019 21.91 22.49 21.78 22.31 553,908 +0.38(+1.74%)
Mar 20, 2019 21.86 22.17 21.69 21.93 509,270 +0.08(+0.37%)
Mar 19, 2019 22.03 22.08 21.80 21.85 525,054 -0.19(-0.88%)
Mar 18, 2019 22.29 22.43 21.86 22.04 736,263 -0.25(-1.13%)
Mar 15, 2019 22.72 22.73 22.21 22.29 1,003,708 -0.38(-1.68%)
Mar 14, 2019 22.81 22.81 22.57 22.68 315,671 -0.09(-0.39%)
Mar 13, 2019 22.89 23.12 22.74 22.77 328,756 -0.11(-0.50%)
Mar 12, 2019 22.61 22.90 22.56 22.88 260,996 +0.34(+1.51%)
Mar 11, 2019 22.39 22.63 22.35 22.54 463,553 +0.19(+0.87%)
Mar 08, 2019 22.37 22.55 22.18 22.34 277,747 -0.05(-0.22%)
Mar 07, 2019 22.51 22.67 22.34 22.39 377,407 -0.07(-0.33%)
Mar 06, 2019 22.94 22.98 22.42 22.46 576,865 -0.48(-2.09%)
Mar 05, 2019 22.67 22.98 22.66 22.94 277,433 +0.24(+1.07%)
Mar 04, 2019 22.72 22.72 22.40 22.70 397,245 +0.02(+0.11%)
Mar 01, 2019 23.14 23.26 22.51 22.68 825,728 -0.45(-1.97%)
Feb 28, 2019 23.12 23.45 23.03 23.13 517,406 -0.06(-0.25%)
Feb 27, 2019 23.19 23.29 22.91 23.19 283,416 -0.12(-0.52%)
Feb 26, 2019 23.34 23.41 23.20 23.31 349,678 -0.02(-0.07%)
Feb 25, 2019 23.65 23.68 23.29 23.33 592,997 -0.36(-1.51%)
Feb 22, 2019 23.85 24.06 23.62 23.68 1,679,170 -0.13(-0.55%)
Feb 21, 2019 23.46 23.81 23.22 23.81 835,111 +0.16(+0.69%)
Feb 20, 2019 23.80 23.80 23.37 23.65 668,518 -0.24(-0.99%)
Feb 19, 2019 23.86 24.06 23.77 23.89 571,909 -0.05(-0.20%)
Feb 15, 2019 24.05 24.21 23.73 23.93 1,049,157 -0.02(-0.07%)
Feb 14, 2019 24.01 24.11 23.43 23.95 869,244 -0.12(-0.51%)
Feb 13, 2019 23.80 24.10 23.64 24.07 692,165 +0.15(+0.64%)
Feb 12, 2019 24.11 24.11 23.67 23.92 482,484 -0.14(-0.57%)
Feb 11, 2019 23.85 24.06 23.72 24.06 477,567 +0.22(+0.92%)
Feb 08, 2019 23.54 23.88 23.51 23.84 396,729 +0.15(+0.62%)
Feb 07, 2019 23.20 23.73 23.11 23.69 459,002 +0.36(+1.53%)
Feb 06, 2019 23.22 23.44 23.11 23.33 312,336 +0.03(+0.14%)
Feb 05, 2019 23.50 23.50 23.12 23.30 473,998 -0.14(-0.59%)
Feb 04, 2019 23.06 23.45 22.94 23.44 534,467 +0.37(+1.62%)
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.