Skip to main content

Acadia Realty Trust (NY: AKR )

16.91 +0.21 (+1.26%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.84 23.84 22.80 22.83 1,020,815 -0.92(-3.87%)
Oct 30, 2018 23.25 24.01 23.18 23.75 600,499 +0.49(+2.12%)
Oct 29, 2018 22.99 23.63 22.93 23.25 693,668 +0.46(+2.01%)
Oct 26, 2018 22.74 22.91 22.34 22.79 761,164 -0.03(-0.14%)
Oct 25, 2018 21.96 23.25 21.96 22.83 1,087,765 +0.49(+2.20%)
Oct 24, 2018 22.52 22.56 22.24 22.33 539,991 -0.20(-0.91%)
Oct 23, 2018 22.45 22.69 22.30 22.54 269,407 -0.01(-0.04%)
Oct 22, 2018 22.91 23.15 22.47 22.55 382,431 -0.29(-1.26%)
Oct 19, 2018 22.47 22.85 22.47 22.84 399,913 +0.27(+1.20%)
Oct 18, 2018 22.58 22.79 22.47 22.56 441,870 -0.02(-0.07%)
Oct 17, 2018 22.51 22.68 22.29 22.58 360,482 +0.04(+0.18%)
Oct 16, 2018 22.07 22.63 21.85 22.54 438,294 +0.52(+2.38%)
Oct 15, 2018 21.79 22.28 21.79 22.02 335,899 +0.16(+0.71%)
Oct 12, 2018 22.25 22.34 21.79 21.86 503,215 -0.17(-0.78%)
Oct 11, 2018 22.68 22.74 22.03 22.03 579,748 -0.65(-2.86%)
Oct 10, 2018 22.88 23.15 22.67 22.68 464,703 -0.33(-1.43%)
Oct 09, 2018 23.16 23.20 22.80 23.01 478,079 -0.11(-0.50%)
Oct 08, 2018 22.52 23.16 22.52 23.12 856,886 +0.75(+3.33%)
Oct 05, 2018 22.30 22.47 22.21 22.38 522,485 +0.07(+0.29%)
Oct 04, 2018 22.21 22.45 21.98 22.31 455,765 -0.03(-0.15%)
Oct 03, 2018 22.86 23.02 22.21 22.34 500,797 -0.48(-2.12%)
Oct 02, 2018 22.92 23.04 22.76 22.83 630,788 -0.06(-0.25%)
Oct 01, 2018 23.02 23.08 22.81 22.88 640,585 -0.10(-0.43%)
Sep 28, 2018 22.48 23.00 22.48 22.98 555,292 +0.52(+2.30%)
Sep 27, 2018 22.59 22.70 22.45 22.47 332,715 +0.01(+0.04%)
Sep 26, 2018 22.74 22.83 22.45 22.46 400,105 -0.26(-1.14%)
Sep 25, 2018 22.60 22.86 22.53 22.72 398,059 +0.17(+0.76%)
Sep 24, 2018 23.05 23.05 22.38 22.55 343,981 -0.56(-2.42%)
Sep 21, 2018 23.01 23.33 22.99 23.11 1,310,097 +0.06(+0.28%)
Sep 20, 2018 22.77 23.04 22.63 23.04 327,880 +0.27(+1.18%)
Sep 19, 2018 23.18 23.18 22.64 22.77 649,560 -0.38(-1.65%)
Sep 18, 2018 23.26 23.35 23.15 23.16 518,300 -0.10(-0.42%)
Sep 17, 2018 22.97 23.26 22.82 23.25 569,808 +0.37(+1.60%)
Sep 14, 2018 23.20 23.29 22.71 22.89 431,813 -0.39(-1.67%)
Sep 13, 2018 23.34 23.35 23.16 23.28 429,861 +0.06(+0.28%)
Sep 12, 2018 23.20 23.32 23.08 23.21 356,640 +0.02(+0.07%)
Sep 11, 2018 23.18 23.33 23.12 23.20 451,106 -0.07(-0.31%)
Sep 10, 2018 23.20 23.40 23.16 23.27 599,230 +0.19(+0.81%)
Sep 07, 2018 23.13 23.21 22.93 23.08 370,847 -0.19(-0.80%)
Sep 06, 2018 23.09 23.38 23.07 23.27 411,516 +0.24(+1.06%)
Sep 05, 2018 22.71 23.17 22.64 23.03 347,781 +0.24(+1.07%)
Sep 04, 2018 23.11 23.25 22.73 22.78 365,311 -0.37(-1.61%)
Aug 31, 2018 23.16 23.16 23.16 0 +0.11(+0.49%)
Aug 30, 2018 23.11 23.28 22.98 23.04 398,002 -0.04(-0.18%)
Aug 29, 2018 23.19 23.22 23.05 23.08 870,487 -0.10(-0.42%)
Aug 28, 2018 22.96 23.24 22.85 23.18 437,269 +0.30(+1.31%)
Aug 27, 2018 23.35 23.36 22.76 22.88 742,654 -0.43(-1.85%)
Aug 24, 2018 23.21 23.36 23.06 23.31 486,991 +0.05(+0.21%)
Aug 23, 2018 23.07 23.32 23.07 23.26 544,964 +0.18(+0.77%)
Aug 22, 2018 23.20 23.31 22.90 23.08 643,227 -0.12(-0.52%)
Aug 21, 2018 23.11 23.23 23.01 23.20 991,410 +0.09(+0.39%)
Aug 20, 2018 23.04 23.30 22.96 23.12 629,074 +0.16(+0.71%)
Aug 17, 2018 22.57 22.95 22.56 22.95 472,827 +0.35(+1.54%)
Aug 16, 2018 22.42 22.63 22.38 22.60 357,314 +0.18(+0.80%)
Aug 15, 2018 22.16 22.45 22.04 22.43 439,108 +0.40(+1.81%)
Aug 14, 2018 21.64 22.07 21.63 22.03 365,909 +0.41(+1.92%)
Aug 13, 2018 21.62 21.68 21.49 21.61 289,442 -0.01(-0.04%)
Aug 10, 2018 21.70 21.84 21.61 21.62 350,402 -0.15(-0.71%)
Aug 09, 2018 21.81 21.93 21.72 21.78 378,249 +0.00(+0.00%)
Aug 08, 2018 21.82 21.85 21.59 21.78 304,921 -0.03(-0.15%)
Aug 07, 2018 21.49 21.96 21.48 21.81 525,290 -0.11(-0.48%)
Aug 06, 2018 22.32 22.47 21.91 21.91 784,257 -0.41(-1.85%)
Aug 03, 2018 22.08 22.34 22.04 22.33 298,796 +0.25(+1.14%)
Aug 02, 2018 22.04 22.21 22.02 22.08 315,469 +0.02(+0.11%)
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.