Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 19.06 19.49 18.83 19.19 710,169 +0.15(+0.80%)
Jul 29, 2021 18.85 19.55 18.36 19.04 691,483 +0.05(+0.28%)
Jul 28, 2021 19.04 19.16 18.52 18.98 370,474 +0.08(+0.43%)
Jul 27, 2021 18.78 19.06 18.62 18.90 325,386 -0.10(-0.52%)
Jul 26, 2021 18.91 19.24 18.72 19.00 330,484 +0.20(+1.05%)
Jul 23, 2021 18.86 19.02 18.52 18.80 615,579 +0.06(+0.33%)
Jul 22, 2021 19.28 19.31 18.69 18.74 310,044 -0.70(-3.60%)
Jul 21, 2021 19.16 19.60 19.08 19.44 717,026 +0.51(+2.70%)
Jul 20, 2021 18.12 19.10 18.02 18.93 856,677 +0.87(+4.82%)
Jul 19, 2021 18.44 18.88 17.73 18.06 860,524 -0.96(-5.04%)
Jul 16, 2021 19.46 19.58 18.99 19.02 746,241 -0.26(-1.35%)
Jul 15, 2021 19.46 19.62 19.07 19.28 920,561 -0.35(-1.78%)
Jul 14, 2021 19.63 19.90 19.54 19.63 689,716 +0.06(+0.32%)
Jul 13, 2021 20.24 20.23 19.51 19.56 806,870 -0.69(-3.41%)
Jul 12, 2021 19.44 20.26 19.38 20.25 932,623 +0.66(+3.39%)
Jul 09, 2021 19.09 19.64 18.94 19.59 852,322 +0.74(+3.90%)
Jul 08, 2021 18.85 19.12 18.51 18.86 1,040,237 -0.29(-1.50%)
Jul 07, 2021 19.64 19.71 18.95 19.14 1,080,430 -0.62(-3.13%)
Jul 06, 2021 19.95 20.03 19.26 19.76 776,516 -0.19(-0.94%)
Jul 02, 2021 20.18 20.25 19.85 19.95 482,969 -0.11(-0.54%)
Jul 01, 2021 19.70 20.23 19.59 20.06 541,905 +0.37(+1.87%)
Jun 30, 2021 19.56 19.89 19.52 19.69 741,911 +0.04(+0.23%)
Jun 29, 2021 19.56 19.91 19.40 19.64 630,457 +0.11(+0.55%)
Jun 28, 2021 19.67 19.67 19.22 19.54 831,097 -0.20(-0.99%)
Jun 25, 2021 19.57 19.83 19.49 19.73 1,252,240 +0.16(+0.82%)
Jun 24, 2021 19.65 19.73 19.30 19.57 814,631 +0.38(+2.00%)
Jun 23, 2021 19.04 19.41 19.03 19.19 671,486 +0.08(+0.42%)
Jun 22, 2021 19.26 19.29 19.01 19.11 287,522 -0.27(-1.38%)
Jun 21, 2021 18.95 19.47 18.74 19.38 457,789 +0.61(+3.28%)
Jun 18, 2021 18.93 19.06 18.69 18.76 1,093,991 -0.33(-1.73%)
Jun 17, 2021 19.47 19.49 18.70 19.09 864,222 -0.37(-1.88%)
Jun 16, 2021 19.56 19.63 19.36 19.46 690,527 -0.16(-0.82%)
Jun 15, 2021 19.87 19.97 19.56 19.62 1,034,197 -0.36(-1.78%)
Jun 14, 2021 20.05 20.21 19.82 19.97 413,984 -0.08(-0.40%)
Jun 11, 2021 20.09 20.18 19.85 20.05 701,050 -0.09(-0.44%)
Jun 10, 2021 20.30 20.37 20.09 20.14 483,654 -0.13(-0.66%)
Jun 09, 2021 20.19 20.45 20.05 20.28 921,801 +0.11(+0.53%)
Jun 08, 2021 19.88 20.33 19.80 20.17 1,957,112 +0.53(+2.67%)
Jun 07, 2021 19.40 19.80 19.36 19.64 779,619 +0.28(+1.47%)
Jun 04, 2021 19.65 19.80 19.14 19.36 758,153 -0.30(-1.54%)
Jun 03, 2021 19.83 19.93 19.50 19.66 1,467,423 -0.20(-1.03%)
Jun 02, 2021 19.73 19.88 19.48 19.87 1,349,826 +0.23(+1.18%)
Jun 01, 2021 19.50 19.86 19.26 19.64 935,944 +0.31(+1.61%)
May 28, 2021 19.28 19.41 19.11 19.32 535,830 +0.11(+0.56%)
May 27, 2021 19.44 19.47 19.20 19.22 403,852 +0.05(+0.28%)
May 26, 2021 18.65 19.24 18.55 19.16 516,149 +0.54(+2.92%)
May 25, 2021 19.19 19.47 18.60 18.62 566,301 -0.50(-2.61%)
May 24, 2021 18.74 19.23 18.59 19.12 386,201 +0.45(+2.43%)
May 21, 2021 18.86 19.04 18.59 18.66 484,918 -0.17(-0.90%)
May 20, 2021 18.94 18.94 18.49 18.83 484,884 -0.10(-0.52%)
May 19, 2021 18.64 18.93 18.21 18.93 614,930 +0.18(+0.95%)
May 18, 2021 19.04 19.14 18.73 18.75 600,264 -0.28(-1.45%)
May 17, 2021 18.95 19.07 18.75 19.03 324,479 +0.06(+0.33%)
May 14, 2021 18.80 18.98 18.67 18.97 361,768 +0.32(+1.72%)
May 13, 2021 18.07 18.76 18.07 18.65 695,292 +0.56(+3.10%)
May 12, 2021 18.98 19.10 17.92 18.09 718,172 -0.92(-4.83%)
May 11, 2021 18.98 19.07 18.55 19.00 727,481 -0.37(-1.89%)
May 10, 2021 19.66 19.85 19.37 19.37 600,646 -0.19(-0.96%)
May 07, 2021 19.22 19.63 19.06 19.56 648,027 +0.29(+1.48%)
May 06, 2021 18.82 19.30 18.57 19.27 702,558 +0.53(+2.85%)
May 05, 2021 18.90 18.97 18.51 18.74 798,747 -0.23(-1.22%)
May 04, 2021 18.98 19.13 18.59 18.97 962,375 +0.04(+0.24%)
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.