Acadia Realty Trust (NY: AKR )

21.19 USD -1.25 (-5.57%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 24.19 24.36 23.98 24.08 1,320,579 +0.00(+0.00%)
Feb 27, 2018 24.89 25.02 24.03 24.08 1,179,957 -0.74(-2.98%)
Feb 26, 2018 24.54 24.85 24.23 24.82 893,437 +0.27(+1.10%)
Feb 23, 2018 23.58 24.94 23.57 24.55 2,001,841 +1.18(+5.05%)
Feb 22, 2018 23.49 23.37 1,558,734 +0.77(+3.41%)
Feb 21, 2018 22.78 22.96 22.49 22.60 710,161 -0.17(-0.75%)
Feb 20, 2018 22.99 23.22 22.71 22.77 992,610 -0.29(-1.26%)
Feb 16, 2018 23.06 23.06 23.06 0 +0.34(+1.50%)
Feb 15, 2018 23.06 22.59 22.72 932,338 +0.17(+0.75%)
Feb 14, 2018 22.46 22.64 22.02 22.55 918,464 -0.16(-0.70%)
Feb 13, 2018 22.31 22.81 22.14 22.71 1,178,057 +0.30(+1.34%)
Feb 12, 2018 22.15 22.55 21.45 22.41 1,281,824 +0.32(+1.45%)
Feb 09, 2018 21.98 22.28 21.34 22.09 791,421 +0.18(+0.82%)
Feb 08, 2018 22.64 22.78 21.89 21.91 1,056,813 -0.80(-3.52%)
Feb 07, 2018 22.58 22.85 22.56 22.71 708,468 +0.05(+0.22%)
Feb 06, 2018 22.28 22.88 22.18 22.66 988,965 -0.25(-1.09%)
Feb 05, 2018 22.76 23.09 22.47 22.91 605,318 -0.09(-0.39%)
Feb 02, 2018 23.32 23.66 22.85 23.00 787,414 -0.68(-2.87%)
Feb 01, 2018 24.51 24.64 23.61 23.68 874,812 -0.88(-3.58%)
Jan 31, 2018 24.56 24.71 24.31 24.56 611,121 +0.08(+0.33%)
Jan 30, 2018 24.79 24.91 24.38 24.48 576,126 -0.46(-1.84%)
Jan 29, 2018 25.13 25.29 24.65 24.94 678,640 -0.49(-1.93%)
Jan 26, 2018 25.58 25.60 25.22 25.43 1,328,908 -0.17(-0.66%)
Jan 25, 2018 25.49 25.66 25.29 25.60 638,391 +0.15(+0.59%)
Jan 24, 2018 25.64 25.77 25.23 25.45 862,559 -0.23(-0.90%)
Jan 23, 2018 25.70 25.86 25.51 25.68 464,059 +0.13(+0.51%)
Jan 22, 2018 25.33 25.56 25.22 25.55 363,179 +0.32(+1.27%)
Jan 19, 2018 24.98 25.25 24.90 25.23 474,903 +0.19(+0.76%)
Jan 18, 2018 25.25 25.25 24.83 25.04 600,183 -0.23(-0.91%)
Jan 17, 2018 25.32 25.41 25.15 25.27 335,100 +0.06(+0.24%)
Jan 16, 2018 25.51 25.75 25.20 25.21 346,634 -0.18(-0.71%)
Jan 12, 2018 25.39 25.39 25.39 0 -0.31(-1.21%)
Jan 11, 2018 25.82 25.88 25.63 25.70 390,148 -0.03(-0.12%)
Jan 10, 2018 25.88 25.88 25.53 25.73 552,723 -0.28(-1.08%)
Jan 09, 2018 26.83 26.83 26.00 26.01 319,245 -0.87(-3.24%)
Jan 08, 2018 26.80 26.92 26.68 26.88 399,467 +0.10(+0.37%)
Jan 05, 2018 26.86 27.02 26.70 26.78 545,780 -0.08(-0.30%)
Jan 04, 2018 27.53 27.63 26.85 26.86 344,220 -0.60(-2.18%)
Jan 03, 2018 27.79 27.95 27.44 27.46 458,285 -0.29(-1.05%)
Jan 02, 2018 27.38 27.94 27.34 27.75 553,222 +0.39(+1.43%)
Dec 29, 2017 27.36 27.36 27.36 0 -0.12(-0.44%)
Dec 28, 2017 27.31 27.55 27.12 27.48 294,505 -0.06(-0.22%)
Dec 27, 2017 27.68 27.77 27.50 27.54 252,624 -0.03(-0.11%)
Dec 26, 2017 27.45 27.78 27.33 27.57 184,726 +0.19(+0.69%)
Dec 22, 2017 26.98 27.46 26.84 27.38 425,867 +0.42(+1.56%)
Dec 21, 2017 27.26 27.26 26.88 26.96 601,031 -0.19(-0.70%)
Dec 20, 2017 27.25 27.63 27.15 27.15 515,445 -0.30(-1.09%)
Dec 19, 2017 28.00 28.04 27.29 27.45 501,502 -0.51(-1.82%)
Dec 18, 2017 27.72 28.23 27.72 27.96 1,806,986 +0.12(+0.43%)
Dec 15, 2017 27.63 27.98 27.63 27.84 2,740,727 +0.18(+0.65%)
Dec 14, 2017 27.85 27.96 27.63 27.66 309,408 -0.14(-0.50%)
Dec 13, 2017 27.38 27.89 27.38 27.80 631,314 +0.52(+1.91%)
Dec 12, 2017 27.24 27.49 27.08 27.28 466,839 +0.16(+0.59%)
Dec 11, 2017 27.41 27.63 27.07 27.12 395,252 -0.33(-1.20%)
Dec 08, 2017 27.34 27.61 27.20 27.45 621,003 +0.00(+0.00%)
Dec 07, 2017 27.30 27.55 27.21 402,212 +0.00(+0.00%)
Dec 06, 2017 27.79 27.85 27.09 27.46 588,015 -0.22(-0.79%)
Dec 05, 2017 28.13 28.14 27.58 27.68 476,709 -0.46(-1.63%)
Dec 04, 2017 27.75 28.32 27.75 28.14 751,464 +0.46(+1.66%)
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.