Skip to main content

Acadia Realty Trust (NY: AKR )

19.75 +0.06 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 19.72 19.99 19.50 19.75 511,497 +0.06(+0.30%)
May 13, 2022 19.40 19.70 19.23 19.69 1,025,461 +0.46(+2.39%)
May 12, 2022 18.82 19.25 18.57 19.23 531,854 +0.49(+2.61%)
May 11, 2022 19.04 19.46 18.69 18.74 459,657 -0.21(-1.11%)
May 10, 2022 19.50 19.78 18.80 18.95 428,950 -0.38(-1.97%)
May 09, 2022 19.86 19.91 19.21 19.33 548,748 -0.73(-3.64%)
May 06, 2022 20.38 20.72 19.99 20.06 779,215 -0.51(-2.48%)
May 05, 2022 21.21 21.39 20.32 20.57 736,734 -0.84(-3.92%)
May 04, 2022 20.72 21.46 20.66 21.41 1,018,658 +0.67(+3.23%)
May 03, 2022 20.20 20.88 20.03 20.74 747,109 +0.43(+2.12%)
May 02, 2022 20.99 21.19 20.02 20.31 568,070 -0.61(-2.92%)
Apr 29, 2022 21.64 21.88 20.85 20.92 1,248,790 -0.83(-3.82%)
Apr 28, 2022 21.16 21.90 20.86 21.75 658,993 +0.79(+3.77%)
Apr 27, 2022 21.17 21.17 20.84 20.96 802,090 -0.14(-0.66%)
Apr 26, 2022 20.88 21.16 20.88 21.10 827,227 +0.06(+0.29%)
Apr 25, 2022 20.93 21.13 20.55 21.04 634,932 +0.01(+0.05%)
Apr 22, 2022 21.30 21.35 20.99 21.03 564,051 -0.41(-1.91%)
Apr 21, 2022 21.91 21.42 21.44 469,296 -0.31(-1.43%)
Apr 20, 2022 21.68 21.96 21.68 21.75 356,908 +0.24(+1.12%)
Apr 19, 2022 21.32 21.69 21.32 21.51 395,449 +0.27(+1.27%)
Apr 18, 2022 21.06 21.43 21.06 21.24 444,751 +0.05(+0.24%)
Apr 14, 2022 21.35 21.51 21.15 21.19 351,602 -0.11(-0.52%)
Apr 13, 2022 20.96 21.38 20.81 21.30 380,908 +0.36(+1.72%)
Apr 12, 2022 20.82 21.22 20.79 20.94 555,769 +0.24(+1.16%)
Apr 11, 2022 20.77 21.08 20.61 20.70 613,443 -0.07(-0.34%)
Apr 08, 2022 20.86 21.05 20.74 20.77 525,119 -0.06(-0.29%)
Apr 07, 2022 21.12 21.14 20.53 20.83 942,008 -0.29(-1.37%)
Apr 06, 2022 20.89 21.20 20.73 21.12 924,039 +0.15(+0.72%)
Apr 05, 2022 21.42 21.72 20.96 20.97 503,225 -0.48(-2.24%)
Apr 04, 2022 21.73 21.73 21.16 21.45 653,152 -0.31(-1.42%)
Apr 01, 2022 21.75 21.88 21.39 21.76 750,485 +0.09(+0.42%)
Mar 31, 2022 21.93 22.16 21.63 21.67 960,300 -0.26(-1.19%)
Mar 30, 2022 22.23 22.34 21.82 21.93 903,156 -0.47(-2.10%)
Mar 29, 2022 21.96 22.63 21.96 22.40 1,293,386 +0.75(+3.46%)
Mar 28, 2022 21.79 21.81 21.51 21.65 463,845 -0.08(-0.37%)
Mar 25, 2022 21.29 21.75 21.29 21.73 698,839 +0.49(+2.31%)
Mar 24, 2022 21.44 21.59 21.15 21.24 744,940 -0.15(-0.70%)
Mar 23, 2022 21.79 21.79 21.35 21.39 417,949 -0.51(-2.33%)
Mar 22, 2022 21.93 22.21 21.74 21.90 612,512 +0.13(+0.60%)
Mar 21, 2022 22.05 22.18 21.63 21.77 404,802 -0.23(-1.05%)
Mar 18, 2022 22.12 22.12 21.84 22.00 1,175,740 +0.01(+0.05%)
Mar 17, 2022 21.74 22.21 21.57 21.99 622,680 +0.06(+0.27%)
Mar 16, 2022 21.65 21.98 21.15 21.93 860,427 +0.37(+1.72%)
Mar 15, 2022 21.58 21.92 21.32 21.56 739,955 +0.04(+0.19%)
Mar 14, 2022 21.86 22.05 21.46 21.52 746,841 -0.06(-0.28%)
Mar 11, 2022 21.88 22.15 21.56 21.58 503,966 -0.19(-0.87%)
Mar 10, 2022 21.40 21.80 21.32 21.77 546,942 +0.03(+0.14%)
Mar 09, 2022 22.00 22.26 21.71 21.74 513,819 +0.14(+0.65%)
Mar 08, 2022 21.35 21.85 21.12 21.60 410,840 +0.34(+1.60%)
Mar 07, 2022 22.01 22.01 21.25 21.26 483,256 -0.72(-3.28%)
Mar 04, 2022 21.76 22.04 21.40 21.98 500,713 -0.01(-0.05%)
Mar 03, 2022 21.78 22.02 21.61 21.99 361,378 +0.26(+1.20%)
Mar 02, 2022 21.35 21.84 21.30 21.73 464,203 +0.53(+2.50%)
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.