Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.63 23.00 22.49 22.92 516,227 +0.16(+0.70%)
May 30, 2019 22.94 23.23 22.70 22.76 379,236 -0.19(-0.84%)
May 29, 2019 23.39 23.50 22.84 22.95 516,919 -0.55(-2.35%)
May 28, 2019 23.93 24.12 23.51 23.51 465,276 -0.34(-1.44%)
May 24, 2019 23.96 24.03 23.75 23.85 505,846 +0.00(+0.00%)
May 23, 2019 23.74 23.87 23.61 23.85 371,619 -0.03(-0.14%)
May 22, 2019 23.88 23.88 23.72 23.88 263,306 -0.02(-0.07%)
May 21, 2019 23.58 23.90 23.58 23.90 384,867 +0.39(+1.64%)
May 20, 2019 23.93 23.93 23.44 23.51 381,158 -0.40(-1.68%)
May 17, 2019 23.87 23.99 23.75 23.92 389,497 -0.08(-0.35%)
May 16, 2019 23.94 24.12 23.87 24.00 358,903 +0.08(+0.32%)
May 15, 2019 23.86 24.00 23.72 23.93 366,471 +0.01(+0.04%)
May 14, 2019 23.76 23.95 23.63 23.92 364,594 +0.18(+0.74%)
May 13, 2019 23.72 23.83 23.63 23.74 400,155 -0.18(-0.77%)
May 10, 2019 23.58 23.97 23.51 23.93 355,846 +0.30(+1.28%)
May 09, 2019 23.57 23.72 23.33 23.62 338,709 -0.01(-0.04%)
May 08, 2019 23.62 23.91 23.60 23.63 303,395 +0.04(+0.18%)
May 07, 2019 24.24 24.24 23.33 23.59 508,035 -0.65(-2.66%)
May 06, 2019 24.20 24.32 24.02 24.23 478,852 +0.03(+0.10%)
May 03, 2019 24.16 24.23 23.98 24.21 718,494 +0.15(+0.63%)
May 02, 2019 23.83 24.10 23.73 24.06 643,673 +0.15(+0.63%)
May 01, 2019 23.71 24.05 23.69 23.91 1,383,534 +0.24(+1.03%)
Apr 30, 2019 23.73 23.73 23.42 23.67 1,713,625 +0.00(+0.00%)
Apr 29, 2019 23.88 24.00 23.61 23.67 431,743 -0.32(-1.33%)
Apr 26, 2019 24.06 24.08 23.76 23.98 560,022 +0.03(+0.10%)
Apr 25, 2019 24.03 24.10 23.60 23.96 859,624 +0.08(+0.32%)
Apr 24, 2019 23.74 24.11 23.74 23.88 667,126 +0.25(+1.06%)
Apr 23, 2019 23.30 23.74 23.14 23.63 564,561 +0.43(+1.84%)
Apr 22, 2019 23.39 23.39 22.89 23.20 1,412,071 -0.30(-1.28%)
Apr 18, 2019 23.02 23.59 23.02 23.51 744,986 +0.50(+2.19%)
Apr 17, 2019 22.96 23.08 22.66 23.00 777,385 +0.09(+0.40%)
Apr 16, 2019 23.46 23.46 22.71 22.91 569,379 -0.52(-2.22%)
Apr 15, 2019 23.58 23.60 23.35 23.43 461,103 -0.11(-0.46%)
Apr 12, 2019 23.31 23.59 23.15 23.54 766,823 +0.14(+0.61%)
Apr 11, 2019 23.41 23.50 23.10 23.40 657,087 +0.00(+0.00%)
Apr 10, 2019 22.99 23.40 22.89 23.40 879,680 +0.53(+2.31%)
Apr 09, 2019 22.99 23.01 22.82 22.87 642,346 -0.13(-0.58%)
Apr 08, 2019 23.14 23.21 22.86 23.00 426,562 -0.21(-0.90%)
Apr 05, 2019 22.90 23.29 22.82 23.21 568,375 +0.35(+1.54%)
Apr 04, 2019 22.80 22.89 22.63 22.86 757,155 +0.07(+0.29%)
Apr 03, 2019 22.78 22.97 22.63 22.79 626,101 -0.01(-0.04%)
Apr 02, 2019 22.89 22.94 22.50 22.80 1,514,527 -0.08(-0.33%)
Apr 01, 2019 22.91 22.91 22.57 22.88 374,419 +0.03(+0.11%)
Mar 29, 2019 23.06 23.22 22.79 22.85 560,380 -0.26(-1.12%)
Mar 28, 2019 22.84 23.11 22.77 23.11 368,120 +0.30(+1.32%)
Mar 27, 2019 22.79 22.93 22.60 22.81 776,913 +0.01(+0.04%)
Mar 26, 2019 22.72 22.98 22.66 22.80 630,768 +0.17(+0.77%)
Mar 25, 2019 22.40 22.74 22.28 22.63 941,800 +0.25(+1.11%)
Mar 22, 2019 22.69 22.87 22.38 22.38 480,668 -0.41(-1.82%)
Mar 21, 2019 22.39 22.98 22.25 22.79 542,168 +0.39(+1.74%)
Mar 20, 2019 22.33 22.65 22.16 22.40 498,476 +0.08(+0.37%)
Mar 19, 2019 22.50 22.56 22.27 22.32 513,925 -0.20(-0.88%)
Mar 18, 2019 22.78 22.91 22.33 22.52 720,658 -0.26(-1.13%)
Mar 15, 2019 23.22 23.22 22.69 22.78 982,434 -0.39(-1.68%)
Mar 14, 2019 23.31 23.31 23.06 23.17 308,980 -0.09(-0.39%)
Mar 13, 2019 23.38 23.62 23.23 23.26 321,788 -0.12(-0.50%)
Mar 12, 2019 23.10 23.40 23.05 23.37 255,464 +0.35(+1.51%)
Mar 11, 2019 22.88 23.12 22.84 23.03 453,728 +0.20(+0.87%)
Mar 08, 2019 22.85 23.04 22.66 22.83 271,860 -0.05(-0.22%)
Mar 07, 2019 23.00 23.16 22.83 22.88 369,408 -0.07(-0.33%)
Mar 06, 2019 23.44 23.48 22.91 22.95 564,639 -0.49(-2.09%)
Mar 05, 2019 23.16 23.48 23.15 23.44 271,553 +0.25(+1.07%)
Mar 04, 2019 23.22 23.22 22.89 23.19 388,825 +0.02(+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.