Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 19.03 19.47 18.95 19.09 715,288 -0.30(-1.56%)
Feb 25, 2022 19.01 19.57 19.10 19.39 872,000 +0.53(+2.78%)
Feb 24, 2022 18.16 18.99 18.03 18.86 1,143,173 +0.28(+1.48%)
Feb 23, 2022 19.01 19.13 18.55 18.59 945,388 -0.23(-1.23%)
Feb 22, 2022 18.89 19.05 18.59 18.82 918,315 -0.11(-0.56%)
Feb 18, 2022 18.93 0 +0.28(+1.53%)
Feb 17, 2022 18.45 18.90 18.45 18.64 545,170 +0.05(+0.29%)
Feb 16, 2022 18.00 18.67 17.76 18.59 892,029 +0.89(+5.03%)
Feb 15, 2022 17.57 17.78 17.51 17.70 556,149 +0.34(+1.95%)
Feb 14, 2022 17.69 17.75 17.07 17.36 865,338 -0.32(-1.81%)
Feb 11, 2022 17.92 18.16 17.34 17.68 895,718 -0.12(-0.70%)
Feb 10, 2022 17.42 18.17 17.42 17.80 1,040,248 +0.07(+0.40%)
Feb 09, 2022 17.65 17.84 17.35 17.73 696,027 +0.20(+1.17%)
Feb 08, 2022 17.27 17.54 17.20 17.53 507,141 +0.26(+1.49%)
Feb 07, 2022 17.09 17.29 16.98 17.27 525,114 +0.20(+1.20%)
Feb 04, 2022 16.99 17.23 16.56 17.06 563,905 -0.08(-0.47%)
Feb 03, 2022 17.46 17.08 17.14 374,845 -0.37(-2.13%)
Feb 02, 2022 17.41 17.59 17.36 17.52 471,134 +0.10(+0.56%)
Feb 01, 2022 17.63 17.63 17.08 17.42 678,684 -0.20(-1.11%)
Jan 31, 2022 17.55 17.73 17.62 878,434 -0.09(-0.50%)
Jan 28, 2022 17.45 17.71 16.91 17.71 601,736 +0.26(+1.48%)
Jan 27, 2022 17.87 18.03 17.16 17.45 876,588 -0.29(-1.66%)
Jan 26, 2022 18.28 18.53 17.71 17.74 671,684 -0.31(-1.73%)
Jan 25, 2022 17.27 18.20 17.27 18.05 527,964 +0.15(+0.85%)
Jan 24, 2022 17.61 17.96 17.14 17.90 547,735 -0.05(-0.30%)
Jan 21, 2022 18.31 18.49 17.94 17.95 650,579 -0.36(-1.94%)
Jan 20, 2022 18.58 19.12 18.27 18.31 439,033 -0.33(-1.77%)
Jan 19, 2022 19.48 19.51 18.56 18.64 393,506 -0.77(-3.99%)
Jan 18, 2022 19.98 20.05 19.37 19.41 567,749 -0.58(-2.89%)
Jan 14, 2022 19.99 0 -0.04(-0.22%)
Jan 13, 2022 19.66 20.15 19.66 20.04 385,585 +0.53(+2.74%)
Jan 12, 2022 19.46 19.60 19.39 19.50 398,192 +0.04(+0.23%)
Jan 11, 2022 19.59 19.64 19.21 19.46 307,468 -0.16(-0.82%)
Jan 10, 2022 19.67 19.74 19.44 19.62 423,222 -0.13(-0.68%)
Jan 07, 2022 19.71 20.03 19.57 19.75 1,073,692 -0.05(-0.27%)
Jan 06, 2022 19.89 20.06 19.72 19.81 407,740 +0.10(+0.50%)
Jan 05, 2022 20.01 20.12 19.64 19.71 363,155 -0.24(-1.21%)
Jan 04, 2022 19.66 20.12 19.57 19.95 576,995 +0.36(+1.86%)
Jan 03, 2022 19.41 19.86 19.37 19.58 416,083 +0.15(+0.78%)
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%)
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.