Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 21.29 21.29 21.29 0 -0.09(-0.44%)
Dec 28, 2017 21.25 21.44 21.10 21.39 378,442 +0.16(+0.77%)
Dec 27, 2017 21.33 21.40 21.19 21.22 327,839 -0.02(-0.11%)
Dec 26, 2017 21.15 21.41 21.06 21.24 239,725 +0.15(+0.69%)
Dec 22, 2017 20.79 21.16 20.69 21.10 552,662 +0.32(+1.56%)
Dec 21, 2017 21.01 21.01 20.71 20.77 779,979 -0.15(-0.70%)
Dec 20, 2017 21.00 21.29 20.92 20.92 668,911 -0.23(-1.09%)
Dec 19, 2017 21.58 21.61 21.03 21.15 650,817 -0.39(-1.82%)
Dec 18, 2017 21.36 21.75 21.36 21.55 2,344,990 +0.09(+0.43%)
Dec 15, 2017 21.29 21.56 21.29 21.45 3,556,739 +0.14(+0.65%)
Dec 14, 2017 21.46 21.55 21.29 21.31 401,529 -0.11(-0.50%)
Dec 13, 2017 21.10 21.49 21.10 21.42 819,278 +0.40(+1.91%)
Dec 12, 2017 20.99 21.18 20.87 21.02 605,833 +0.12(+0.59%)
Dec 11, 2017 21.12 21.29 20.86 20.90 512,932 -0.25(-1.20%)
Dec 08, 2017 21.07 21.28 20.96 21.15 805,897 +0.00(+0.00%)
Dec 07, 2017 21.04 21.23 20.97 521,964 +0.00(+0.00%)
Dec 06, 2017 21.41 21.46 20.87 21.16 763,088 -0.17(-0.80%)
Dec 05, 2017 21.68 21.69 21.25 21.33 618,642 -0.35(-1.63%)
Dec 04, 2017 21.38 21.82 21.38 21.68 975,201 +0.35(+1.66%)
Dec 01, 2017 21.62 21.75 21.34 21.33 727,517 -0.27(-1.25%)
Nov 30, 2017 22.12 22.12 21.44 21.60 848,677 -0.48(-2.16%)
Nov 29, 2017 21.81 22.21 21.81 22.08 376,648 +0.22(+1.02%)
Nov 28, 2017 21.65 21.85 21.59 21.85 623,428 +0.12(+0.53%)
Nov 27, 2017 22.15 22.15 21.71 21.74 418,866 -0.25(-1.16%)
Nov 24, 2017 22.12 22.17 21.95 21.99 175,111 -0.01(-0.04%)
Nov 22, 2017 21.89 22.22 21.89 22.00 586,490 +0.05(+0.25%)
Nov 21, 2017 22.02 22.28 21.81 21.95 697,571 -0.02(-0.11%)
Nov 20, 2017 22.11 22.28 21.93 21.97 1,145,913 -0.49(-2.16%)
Nov 17, 2017 22.41 22.72 22.39 22.45 656,370 -0.01(-0.03%)
Nov 16, 2017 22.33 22.48 22.24 22.46 796,367 +0.05(+0.24%)
Nov 15, 2017 22.43 22.59 22.27 22.41 632,301 -0.04(-0.17%)
Nov 14, 2017 22.34 22.55 22.15 22.45 990,430 +0.02(+0.10%)
Nov 13, 2017 22.64 22.75 21.85 22.42 1,210,283 -0.10(-0.44%)
Nov 10, 2017 22.39 22.86 22.33 22.52 661,279 -0.02(-0.10%)
Nov 09, 2017 22.02 22.77 22.02 22.55 605,515 +0.43(+1.95%)
Nov 08, 2017 22.00 22.35 21.94 22.12 589,173 +0.13(+0.60%)
Nov 07, 2017 21.48 22.20 21.45 21.98 833,320 +0.49(+2.29%)
Nov 06, 2017 21.11 21.69 21.08 21.49 914,317 +0.39(+1.86%)
Nov 03, 2017 21.82 21.87 20.91 21.10 1,563,073 -1.30(-5.81%)
Nov 02, 2017 22.00 22.47 22.00 22.40 617,863 +0.38(+1.71%)
Nov 01, 2017 21.81 22.08 21.64 22.02 588,338 +0.33(+1.53%)
Oct 31, 2017 21.90 21.90 21.42 21.69 502,815 -0.16(-0.74%)
Oct 30, 2017 21.88 22.12 21.75 21.85 361,210 -0.15(-0.67%)
Oct 27, 2017 21.95 22.15 21.74 22.00 477,714 +0.01(+0.04%)
Oct 26, 2017 22.39 22.39 21.75 21.99 525,350 -0.22(-1.01%)
Oct 25, 2017 22.50 22.58 21.92 22.22 731,467 -0.29(-1.30%)
Oct 24, 2017 22.69 22.77 22.24 22.51 573,173 -0.22(-0.95%)
Oct 23, 2017 22.69 22.86 22.60 22.72 374,588 +0.05(+0.20%)
Oct 20, 2017 23.27 23.27 22.62 22.68 618,829 -0.53(-2.29%)
Oct 19, 2017 23.43 23.54 23.17 23.21 665,109 -0.23(-0.99%)
Oct 18, 2017 23.42 23.51 23.27 23.44 505,183 +0.04(+0.16%)
Oct 17, 2017 23.29 23.56 23.29 23.40 453,652 +0.08(+0.36%)
Oct 16, 2017 23.40 23.56 23.24 23.32 383,216 -0.15(-0.66%)
Oct 13, 2017 23.39 23.60 23.12 23.47 616,153 +0.16(+0.69%)
Oct 12, 2017 23.13 23.36 22.97 23.31 762,140 +0.14(+0.60%)
Oct 11, 2017 23.20 23.44 23.15 23.17 533,821 -0.01(-0.03%)
Oct 10, 2017 23.00 23.26 22.98 23.18 997,107 +0.32(+1.38%)
Oct 09, 2017 22.86 23.00 22.82 22.86 647,834 +0.05(+0.24%)
Oct 06, 2017 22.89 22.96 22.69 22.81 767,782 -0.19(-0.84%)
Oct 05, 2017 22.89 23.36 22.89 23.00 786,976 +0.16(+0.71%)
Oct 04, 2017 22.52 22.91 22.35 22.84 722,568 +0.31(+1.37%)
Oct 03, 2017 22.02 22.55 21.88 22.53 1,050,676 +0.55(+2.49%)
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.