Acadia Realty Trust (NY: AKR )

20.57 USD -0.37 (-1.77%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 20.99 20.99 20.18 20.19 1,557,007 -1.17(-5.48%)
Nov 29, 2021 21.45 21.51 20.93 21.36 878,325 +0.17(+0.80%)
Nov 26, 2021 21.54 22.09 20.58 21.19 319,047 -1.25(-5.57%)
Nov 24, 2021 22.02 22.54 21.98 22.44 289,323 +0.27(+1.22%)
Nov 23, 2021 22.24 22.45 22.17 22.17 326,521 -0.04(-0.18%)
Nov 22, 2021 22.18 22.45 21.85 22.21 322,445 +0.10(+0.45%)
Nov 19, 2021 22.13 22.24 21.96 22.11 281,727 -0.32(-1.43%)
Nov 18, 2021 22.32 22.46 22.30 22.43 421,307 +0.17(+0.76%)
Nov 17, 2021 22.13 22.31 21.70 22.26 384,648 +0.02(+0.09%)
Nov 16, 2021 22.47 22.47 21.91 22.24 491,976 -0.22(-0.98%)
Nov 15, 2021 22.38 22.53 22.25 22.46 446,481 +0.16(+0.72%)
Nov 12, 2021 22.82 22.82 22.24 22.30 387,094 -0.53(-2.32%)
Nov 11, 2021 22.71 22.86 22.52 22.83 342,507 +0.17(+0.75%)
Nov 10, 2021 22.37 22.66 410,266 +0.21(+0.94%)
Nov 09, 2021 22.43 22.66 22.38 22.45 614,887 -0.13(-0.58%)
Nov 08, 2021 23.14 23.33 22.42 22.58 499,589 -0.52(-2.25%)
Nov 05, 2021 22.85 23.30 22.81 23.10 647,315 +0.70(+3.13%)
Nov 04, 2021 22.89 23.00 22.28 22.40 569,907 -0.34(-1.50%)
Nov 03, 2021 21.92 22.89 21.92 22.74 623,470 +0.70(+3.18%)
Nov 02, 2021 22.33 22.33 21.91 22.04 497,821 +0.07(+0.32%)
Nov 01, 2021 21.29 22.08 21.05 21.97 635,008 +0.59(+2.76%)
Oct 29, 2021 21.58 21.76 21.35 21.38 857,823 -0.27(-1.25%)
Oct 28, 2021 22.00 22.00 21.53 21.65 677,825 -0.29(-1.32%)
Oct 27, 2021 20.49 22.31 21.66 21.94 1,170,224 -0.62(-2.75%)
Oct 26, 2021 22.63 22.56 668,726 -0.02(-0.09%)
Oct 25, 2021 22.55 22.66 22.38 22.58 536,943 +0.04(+0.18%)
Oct 22, 2021 22.49 22.80 22.32 22.54 514,740 +0.01(+0.04%)
Oct 21, 2021 22.71 22.95 22.51 22.53 1,289,910 -0.24(-1.05%)
Oct 20, 2021 22.45 22.80 22.22 22.77 802,645 +0.25(+1.11%)
Oct 19, 2021 22.92 23.00 22.34 22.52 602,007 -0.32(-1.40%)
Oct 18, 2021 22.51 22.84 22.27 22.84 464,779 +0.41(+1.83%)
Oct 15, 2021 22.99 23.00 22.38 22.43 596,649 -0.10(-0.44%)
Oct 14, 2021 22.56 22.60 22.32 22.53 574,037 +0.21(+0.94%)
Oct 13, 2021 21.91 22.33 21.75 22.32 401,923 +0.33(+1.50%)
Oct 12, 2021 21.76 22.08 21.52 21.99 294,111 +0.29(+1.34%)
Oct 11, 2021 21.55 21.89 21.30 21.70 334,652 +0.15(+0.70%)
Oct 08, 2021 21.62 21.81 21.36 21.55 239,898 -0.07(-0.32%)
Oct 07, 2021 21.46 21.78 21.30 21.62 379,012 +0.35(+1.65%)
Oct 06, 2021 20.86 21.36 20.64 21.27 769,295 +0.17(+0.81%)
Oct 05, 2021 21.70 21.70 21.09 21.10 534,325 -0.54(-2.50%)
Oct 04, 2021 21.32 21.72 21.31 21.64 588,921 +0.34(+1.60%)
Oct 01, 2021 20.55 21.47 20.54 21.30 620,352 +0.89(+4.36%)
Sep 30, 2021 21.12 21.12 20.37 20.41 500,699 -0.65(-3.09%)
Sep 29, 2021 20.72 21.16 20.48 21.06 738,642 +0.39(+1.89%)
Sep 28, 2021 20.28 20.78 20.03 20.67 800,304 +0.39(+1.92%)
Sep 27, 2021 20.48 20.88 20.22 20.28 557,804 -0.15(-0.73%)
Sep 24, 2021 20.58 20.63 20.33 20.43 287,438 -0.18(-0.87%)
Sep 23, 2021 20.45 20.84 20.45 20.61 270,034 +0.25(+1.23%)
Sep 22, 2021 20.28 20.55 20.11 20.36 277,234 +0.28(+1.39%)
Sep 21, 2021 20.31 20.42 20.08 20.08 333,355 -0.01(-0.05%)
Sep 20, 2021 19.79 20.18 19.66 20.09 463,543 -0.16(-0.79%)
Sep 17, 2021 20.87 21.07 20.25 20.25 1,128,324 -0.57(-2.74%)
Sep 16, 2021 20.67 21.08 20.67 20.82 332,846 +0.09(+0.43%)
Sep 15, 2021 20.48 20.88 20.41 20.73 316,946 +0.08(+0.39%)
Sep 14, 2021 20.96 20.96 20.51 20.65 315,883 -0.11(-0.53%)
Sep 13, 2021 20.23 20.80 20.22 20.76 572,153 +0.73(+3.64%)
Sep 10, 2021 20.77 20.83 20.04 20.03 471,843 -0.52(-2.53%)
Sep 09, 2021 20.89 21.05 20.53 20.55 719,768 -0.35(-1.67%)
Sep 08, 2021 21.03 21.34 20.86 20.90 529,042 -0.25(-1.18%)
Sep 07, 2021 21.41 21.50 20.98 21.15 273,949 -0.22(-1.03%)
Sep 03, 2021 21.37 21.48 21.00 21.37 391,849 -0.08(-0.37%)
Sep 02, 2021 21.54 21.54 21.26 21.45 527,287 +0.02(+0.09%)
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.