Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.71 16.91 16.38 16.71 1,369,639 -0.01(-0.05%)
Feb 25, 2021 17.62 17.67 16.69 16.71 883,378 -0.80(-4.59%)
Feb 24, 2021 17.03 17.55 16.81 17.52 1,320,943 +0.56(+3.28%)
Feb 23, 2021 16.70 17.19 16.44 16.96 1,506,124 +0.44(+2.67%)
Feb 22, 2021 16.30 16.63 16.19 16.52 1,396,037 +0.27(+1.69%)
Feb 19, 2021 16.28 16.50 15.81 16.25 1,650,471 +0.09(+0.55%)
Feb 18, 2021 15.98 16.37 15.92 16.16 967,267 -0.04(-0.27%)
Feb 17, 2021 16.04 16.31 15.74 16.20 1,170,042 +0.12(+0.77%)
Feb 16, 2021 15.96 16.08 15.55 16.08 2,042,321 +0.21(+1.34%)
Feb 12, 2021 14.78 15.87 14.61 15.87 2,424,487 +1.14(+7.74%)
Feb 11, 2021 13.95 14.80 13.76 14.73 1,286,069 +0.97(+7.06%)
Feb 10, 2021 13.72 14.01 13.61 13.76 860,874 +0.18(+1.30%)
Feb 09, 2021 13.50 13.68 13.25 13.58 586,817 +0.14(+1.05%)
Feb 08, 2021 13.42 13.53 13.24 13.44 365,089 +0.10(+0.73%)
Feb 05, 2021 13.50 13.53 13.19 13.34 383,951 +0.04(+0.27%)
Feb 04, 2021 13.03 13.51 13.03 13.30 598,558 +0.30(+2.31%)
Feb 03, 2021 12.71 13.00 12.44 13.00 712,468 +0.19(+1.52%)
Feb 02, 2021 12.95 12.95 12.58 12.81 618,634 -0.01(-0.07%)
Feb 01, 2021 12.88 12.89 12.40 12.82 639,654 +0.01(+0.07%)
Jan 29, 2021 13.46 13.50 12.64 12.81 1,090,730 -0.73(-5.41%)
Jan 28, 2021 13.71 14.03 13.43 13.54 833,046 -0.06(-0.45%)
Jan 27, 2021 13.45 13.98 13.40 13.61 613,710 -0.05(-0.39%)
Jan 26, 2021 13.77 14.06 13.61 13.66 481,870 +0.03(+0.19%)
Jan 25, 2021 13.23 14.10 13.08 13.63 1,001,786 +0.30(+2.25%)
Jan 22, 2021 12.97 13.33 12.70 13.33 871,588 +0.15(+1.14%)
Jan 21, 2021 13.61 13.63 13.11 13.18 485,726 -0.52(-3.80%)
Jan 20, 2021 13.50 13.93 13.40 13.70 358,431 +0.19(+1.44%)
Jan 19, 2021 13.53 13.88 13.26 13.51 632,439 -0.39(-2.80%)
Jan 15, 2021 13.68 14.02 13.56 13.90 755,565 -0.02(-0.13%)
Jan 14, 2021 13.39 14.22 13.39 13.91 1,161,071 +0.62(+4.65%)
Jan 13, 2021 13.59 13.93 13.05 13.30 697,860 +0.34(+2.59%)
Jan 12, 2021 12.66 12.97 12.60 12.96 591,269 +0.28(+2.23%)
Jan 11, 2021 12.83 12.93 12.59 12.68 450,297 -0.26(-1.98%)
Jan 08, 2021 13.03 13.09 12.73 12.93 593,585 -0.02(-0.14%)
Jan 07, 2021 13.01 13.19 12.78 12.95 381,248 -0.09(-0.68%)
Jan 06, 2021 12.42 13.14 12.39 13.04 848,203 +0.82(+6.72%)
Jan 05, 2021 12.09 12.36 12.01 12.22 393,808 +0.11(+0.95%)
Jan 04, 2021 12.59 12.59 11.91 12.10 677,820 -0.43(-3.45%)
Dec 31, 2020 12.54 12.54 12.54 390,218 +0.15(+1.21%)
Dec 30, 2020 12.37 12.63 12.26 12.39 390,218 +0.02(+0.14%)
Dec 29, 2020 12.66 12.76 12.16 12.37 535,774 -0.12(-0.99%)
Dec 28, 2020 12.40 12.61 12.29 12.49 577,018 +0.16(+1.29%)
Dec 24, 2020 12.34 12.36 12.02 12.33 545,252 +0.00(+0.00%)
Dec 23, 2020 12.39 12.64 12.18 12.33 830,548 +0.05(+0.43%)
Dec 22, 2020 12.40 12.40 12.19 12.28 557,243 -0.10(-0.79%)
Dec 21, 2020 12.57 12.81 12.31 12.38 854,940 -0.59(-4.56%)
Dec 18, 2020 13.30 13.43 12.73 12.97 3,251,478 -0.26(-1.94%)
Dec 17, 2020 13.21 13.28 12.88 13.23 455,461 +0.05(+0.40%)
Dec 16, 2020 13.38 13.42 12.99 13.17 578,665 -0.21(-1.58%)
Dec 15, 2020 13.07 13.38 12.81 13.38 632,422 +0.46(+3.55%)
Dec 14, 2020 13.76 13.76 12.85 12.92 819,347 +0.10(+0.76%)
Dec 11, 2020 12.81 13.01 12.63 12.83 436,020 -0.19(-1.49%)
Dec 10, 2020 12.98 13.08 12.92 13.02 359,118 -0.05(-0.41%)
Dec 09, 2020 13.03 13.19 12.88 13.07 626,509 +0.15(+1.16%)
Dec 08, 2020 12.76 13.10 12.76 12.92 584,016 -0.01(-0.07%)
Dec 07, 2020 13.53 13.53 12.91 12.93 408,745 -0.67(-4.93%)
Dec 04, 2020 13.42 13.70 13.40 13.61 571,060 +0.40(+3.01%)
Dec 03, 2020 13.13 13.34 12.97 13.21 934,251 +0.11(+0.81%)
Dec 02, 2020 12.68 13.30 12.52 13.10 787,783 +0.34(+2.63%)
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.