Acadia Realty Trust (NY: AKR )

21.36 USD +0.17 (+0.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.46 11.50 11.14 11.34 1,064,609 -0.23(-1.99%)
Aug 28, 2020 11.67 11.94 11.33 11.57 341,000 -0.20(-1.70%)
Aug 27, 2020 11.59 12.03 11.59 11.77 270,002 +0.17(+1.47%)
Aug 26, 2020 12.03 12.13 11.53 11.60 215,109 -0.52(-4.29%)
Aug 25, 2020 12.12 12.29 11.91 12.12 324,084 +0.09(+0.75%)
Aug 24, 2020 11.56 12.05 11.33 12.03 480,604 +0.57(+4.97%)
Aug 21, 2020 11.68 11.82 11.42 11.46 475,000 -0.33(-2.80%)
Aug 20, 2020 11.53 12.17 11.53 11.79 430,644 +0.02(+0.17%)
Aug 19, 2020 12.39 12.42 11.72 11.77 1,006,191 -0.56(-4.54%)
Aug 18, 2020 13.09 13.10 12.17 12.33 625,481 -0.83(-6.31%)
Aug 17, 2020 12.94 13.16 12.62 13.16 652,251 +0.17(+1.31%)
Aug 14, 2020 12.78 13.09 12.64 12.99 491,900 +0.08(+0.62%)
Aug 13, 2020 12.99 13.24 12.87 12.91 679,136 -0.21(-1.60%)
Aug 12, 2020 13.25 13.25 12.86 13.12 434,650 +0.08(+0.61%)
Aug 11, 2020 13.14 13.45 12.95 13.04 469,428 +0.20(+1.56%)
Aug 10, 2020 12.81 13.28 12.68 12.84 451,200 +0.19(+1.50%)
Aug 07, 2020 12.12 12.68 12.06 12.65 377,900 +0.36(+2.93%)
Aug 06, 2020 12.78 12.78 12.15 12.29 315,269 -0.01(-0.08%)
Aug 05, 2020 12.42 12.43 12.07 12.30 299,429 +0.03(+0.24%)
Aug 04, 2020 11.68 12.33 11.68 12.27 517,723 +0.55(+4.69%)
Aug 03, 2020 11.96 11.96 11.51 11.72 427,131 -0.32(-2.66%)
Jul 31, 2020 12.15 12.17 11.58 12.04 573,900 -0.23(-1.87%)
Jul 30, 2020 12.15 12.36 11.98 12.27 281,520 -0.24(-1.92%)
Jul 29, 2020 12.28 12.52 12.00 12.51 1,504,021 +0.29(+2.37%)
Jul 28, 2020 11.69 12.37 11.68 12.22 505,298 +0.44(+3.74%)
Jul 27, 2020 11.57 11.80 11.28 11.78 431,205 +0.09(+0.77%)
Jul 24, 2020 12.02 12.09 11.64 11.69 480,700 -0.39(-3.23%)
Jul 23, 2020 12.12 12.23 11.83 12.08 520,416 -0.08(-0.66%)
Jul 22, 2020 11.79 12.19 11.66 12.16 524,997 +0.17(+1.42%)
Jul 21, 2020 11.89 12.13 11.81 11.99 582,213 +0.25(+2.13%)
Jul 20, 2020 12.01 12.01 11.47 11.74 798,962 -0.33(-2.73%)
Jul 17, 2020 12.20 12.29 11.96 12.07 789,300 -0.11(-0.90%)
Jul 16, 2020 12.22 12.25 11.90 12.18 716,687 -0.18(-1.46%)
Jul 15, 2020 12.21 12.50 12.11 12.36 676,936 +0.43(+3.60%)
Jul 14, 2020 11.94 12.28 11.77 11.93 819,684 +0.01(+0.08%)
Jul 13, 2020 12.41 12.41 11.88 11.92 884,963 -0.31(-2.53%)
Jul 10, 2020 11.94 12.40 11.80 12.23 581,700 +0.24(+2.00%)
Jul 09, 2020 12.60 12.70 11.85 11.99 1,136,269 -0.74(-5.81%)
Jul 08, 2020 12.73 12.92 12.23 12.73 891,930 -0.12(-0.93%)
Jul 07, 2020 13.00 13.02 12.60 12.85 869,050 -0.42(-3.17%)
Jul 06, 2020 13.35 13.58 12.87 13.27 650,374 +0.31(+2.39%)
Jul 02, 2020 13.62 13.80 12.90 12.96 463,200 -0.10(-0.77%)
Jul 01, 2020 12.99 13.39 12.90 13.06 451,810 +0.08(+0.62%)
Jun 30, 2020 13.15 13.40 12.79 12.98 863,135 -0.26(-1.96%)
Jun 29, 2020 13.00 13.37 12.69 13.24 1,308,569 +0.47(+3.68%)
Jun 26, 2020 12.61 12.79 12.24 12.77 1,444,400 +0.00(+0.00%)
Jun 25, 2020 12.20 12.78 12.03 12.77 913,719 +0.40(+3.23%)
Jun 24, 2020 12.91 13.09 11.92 12.37 738,898 -0.83(-6.29%)
Jun 23, 2020 13.39 13.57 12.85 13.20 868,353 +0.02(+0.15%)
Jun 22, 2020 13.13 13.39 12.88 13.18 680,492 -0.11(-0.83%)
Jun 19, 2020 14.09 14.09 13.03 13.29 2,345,500 -0.55(-3.97%)
Jun 18, 2020 13.62 14.08 13.53 13.84 550,168 -0.11(-0.79%)
Jun 17, 2020 14.86 14.90 13.94 13.95 1,011,428 -0.90(-6.06%)
Jun 16, 2020 15.13 15.21 14.48 14.85 894,224 +0.56(+3.92%)
Jun 15, 2020 13.39 14.58 13.33 14.29 1,179,271 +0.11(+0.78%)
Jun 12, 2020 13.75 14.23 13.32 14.18 1,060,600 +1.24(+9.58%)
Jun 11, 2020 13.70 13.93 12.94 12.94 712,096 -1.58(-10.88%)
Jun 10, 2020 15.55 15.72 14.27 14.52 753,326 -1.23(-7.81%)
Jun 09, 2020 16.06 16.15 15.36 15.75 803,383 -0.98(-5.86%)
Jun 08, 2020 17.21 17.40 16.61 16.73 1,049,541 +0.03(+0.18%)
Jun 05, 2020 15.92 16.98 15.92 16.70 2,212,200 +1.80(+12.08%)
Jun 04, 2020 14.32 15.17 13.96 14.90 984,233 +0.47(+3.26%)
Jun 03, 2020 13.78 14.67 13.78 14.43 1,020,035 +1.12(+8.41%)
Jun 02, 2020 12.96 13.43 12.82 13.31 1,292,576 +0.66(+5.22%)
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.