Skip to main content

Acadia Realty Trust (NY: AKR )

22.70 +0.07 (+0.31%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 19.28 19.67 19.18 19.43 693,719 +0.04(+0.18%)
Dec 30, 2021 19.28 19.51 19.24 19.40 521,871 +0.18(+0.93%)
Dec 29, 2021 19.33 19.33 19.04 19.22 535,758 -0.04(-0.23%)
Dec 28, 2021 19.01 19.27 18.93 19.26 540,494 +0.19(+0.97%)
Dec 27, 2021 18.86 19.09 18.63 19.08 395,700 +0.18(+0.94%)
Dec 23, 2021 19.00 19.07 18.71 18.90 326,347 +0.01(+0.05%)
Dec 22, 2021 18.90 19.03 18.76 18.89 469,028 +0.04(+0.19%)
Dec 21, 2021 18.19 18.90 18.19 18.86 679,634 +0.80(+4.46%)
Dec 20, 2021 17.89 18.10 17.45 18.05 749,608 -0.05(-0.29%)
Dec 17, 2021 17.63 18.35 17.63 18.10 2,725,549 +0.06(+0.34%)
Dec 16, 2021 18.39 18.53 18.02 18.04 931,759 -0.15(-0.83%)
Dec 15, 2021 18.30 18.40 17.92 18.19 1,086,647 -0.19(-1.01%)
Dec 14, 2021 18.43 18.76 18.29 18.38 697,224 -0.05(-0.29%)
Dec 13, 2021 18.76 18.76 18.19 18.43 565,776 -0.49(-2.57%)
Dec 10, 2021 19.25 19.27 18.61 18.92 627,157 -0.19(-0.97%)
Dec 09, 2021 19.47 19.60 19.09 19.10 462,631 -0.57(-2.88%)
Dec 08, 2021 19.41 19.70 19.25 19.67 405,657 +0.27(+1.41%)
Dec 07, 2021 19.57 19.77 19.21 19.40 506,660 +0.08(+0.41%)
Dec 06, 2021 19.01 19.40 18.72 19.32 741,769 +0.72(+3.90%)
Dec 03, 2021 18.59 18.83 18.37 18.59 508,742 +0.04(+0.24%)
Dec 02, 2021 17.93 18.73 17.71 18.55 629,050 +0.95(+5.43%)
Dec 01, 2021 18.35 18.82 17.57 17.59 700,477 -0.26(-1.44%)
Nov 30, 2021 18.56 18.56 17.84 17.85 1,761,265 -1.03(-5.48%)
Nov 29, 2021 18.96 19.02 18.50 18.88 993,549 +0.15(+0.80%)
Nov 26, 2021 19.04 19.53 18.19 18.73 360,901 -1.11(-5.57%)
Nov 24, 2021 19.47 19.93 19.43 19.84 327,278 +0.24(+1.22%)
Nov 23, 2021 19.66 19.85 19.60 19.60 369,356 -0.04(-0.18%)
Nov 22, 2021 19.61 19.85 19.32 19.63 364,745 +0.09(+0.45%)
Nov 19, 2021 19.56 19.66 19.41 19.55 318,685 -0.28(-1.43%)
Nov 18, 2021 19.73 19.86 19.71 19.83 476,576 +0.15(+0.76%)
Nov 17, 2021 19.56 19.72 19.18 19.68 435,108 +0.02(+0.09%)
Nov 16, 2021 19.86 19.86 19.37 19.66 556,516 -0.19(-0.98%)
Nov 15, 2021 19.78 19.92 19.67 19.86 505,053 +0.14(+0.72%)
Nov 12, 2021 20.17 20.17 19.66 19.71 437,875 -0.47(-2.32%)
Nov 11, 2021 20.08 20.21 19.91 20.18 387,439 +0.15(+0.75%)
Nov 10, 2021 19.78 20.03 464,087 +0.19(+0.94%)
Nov 09, 2021 19.83 20.03 19.78 19.85 695,552 -0.11(-0.58%)
Nov 08, 2021 20.46 20.62 19.82 19.96 565,128 -0.46(-2.25%)
Nov 05, 2021 20.20 20.60 20.16 20.42 732,234 +0.62(+3.12%)
Nov 04, 2021 20.24 20.33 19.70 19.80 644,671 -0.30(-1.50%)
Nov 03, 2021 19.38 20.24 19.38 20.10 705,261 +0.62(+3.18%)
Nov 02, 2021 19.74 19.74 19.37 19.48 563,128 +0.06(+0.32%)
Nov 01, 2021 18.82 19.52 18.61 19.42 718,312 +0.52(+2.76%)
Oct 29, 2021 19.08 19.24 18.87 18.90 970,358 -0.24(-1.25%)
Oct 28, 2021 19.45 19.45 19.03 19.14 766,746 -0.26(-1.32%)
Oct 27, 2021 18.11 19.72 19.15 19.40 1,323,742 -0.55(-2.75%)
Oct 26, 2021 20.01 19.94 756,454 -0.02(-0.09%)
Oct 25, 2021 19.93 20.03 19.78 19.96 607,382 +0.04(+0.18%)
Oct 22, 2021 19.88 20.16 19.73 19.93 582,267 +0.01(+0.04%)
Oct 21, 2021 20.08 20.29 19.90 19.92 1,459,129 -0.21(-1.05%)
Oct 20, 2021 19.85 20.16 19.64 20.13 907,941 +0.22(+1.11%)
Oct 19, 2021 20.26 20.33 19.75 19.91 680,982 -0.28(-1.40%)
Oct 18, 2021 19.90 20.19 19.69 20.19 525,751 +0.36(+1.83%)
Oct 15, 2021 20.32 20.33 19.78 19.83 674,921 -0.09(-0.44%)
Oct 14, 2021 19.94 19.98 19.73 19.92 649,343 +0.19(+0.94%)
Oct 13, 2021 19.37 19.74 19.23 19.73 454,650 +0.29(+1.50%)
Oct 12, 2021 19.24 19.52 19.02 19.44 332,694 +0.26(+1.34%)
Oct 11, 2021 19.05 19.35 18.83 19.18 378,553 +0.13(+0.70%)
Oct 08, 2021 19.11 19.28 18.89 19.05 271,369 -0.06(-0.32%)
Oct 07, 2021 18.97 19.25 18.83 19.11 428,733 +0.31(+1.65%)
Oct 06, 2021 18.44 18.88 18.24 18.80 870,216 +0.15(+0.81%)
Oct 05, 2021 19.18 19.18 18.64 18.65 604,421 -0.48(-2.49%)
Oct 04, 2021 18.85 19.20 18.84 19.13 666,179 +0.30(+1.60%)
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.