Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.70 16.88 16.48 16.53 1,115,042 -0.24(-1.45%)
Mar 30, 2021 16.48 16.94 16.48 16.78 1,106,231 +0.37(+2.28%)
Mar 29, 2021 16.84 17.13 16.39 16.40 597,786 -0.54(-3.17%)
Mar 26, 2021 16.91 17.09 16.65 16.94 544,916 +0.23(+1.40%)
Mar 25, 2021 16.22 16.84 16.04 16.71 588,146 +0.36(+2.22%)
Mar 24, 2021 16.63 17.09 16.30 16.34 739,748 -0.03(-0.21%)
Mar 23, 2021 16.62 16.82 16.14 16.38 1,046,503 -0.41(-2.42%)
Mar 22, 2021 16.83 16.95 16.39 16.78 837,047 -0.11(-0.67%)
Mar 19, 2021 17.05 17.55 16.84 16.90 1,543,621 -0.80(-4.54%)
Mar 18, 2021 17.91 18.38 17.65 17.70 961,203 -0.19(-1.06%)
Mar 17, 2021 17.69 18.19 17.61 17.89 669,737 +0.13(+0.73%)
Mar 16, 2021 18.43 18.43 17.63 17.76 513,617 -0.74(-3.97%)
Mar 15, 2021 18.21 18.64 17.84 18.50 885,301 +0.20(+1.09%)
Mar 12, 2021 17.79 18.31 17.62 18.30 551,508 +0.62(+3.52%)
Mar 11, 2021 17.98 18.12 17.61 17.67 786,975 -0.28(-1.54%)
Mar 10, 2021 17.52 18.20 17.31 17.95 902,643 +0.34(+1.91%)
Mar 09, 2021 17.96 17.96 17.23 17.61 1,061,528 -0.36(-2.02%)
Mar 08, 2021 17.15 18.21 16.90 17.98 1,758,894 +0.96(+5.64%)
Mar 05, 2021 17.20 17.22 16.62 17.02 1,229,646 +0.14(+0.82%)
Mar 04, 2021 16.99 17.32 16.31 16.88 794,368 -0.06(-0.36%)
Mar 03, 2021 16.10 17.13 16.10 16.94 1,315,604 +0.86(+5.38%)
Mar 02, 2021 16.48 16.54 15.83 16.08 534,210 -0.48(-2.87%)
Mar 01, 2021 16.72 16.86 16.44 16.55 864,093 +0.20(+1.22%)
Feb 26, 2021 16.35 16.56 16.03 16.35 1,399,297 -0.01(-0.05%)
Feb 25, 2021 17.25 17.29 16.33 16.36 902,507 -0.79(-4.59%)
Feb 24, 2021 16.67 17.18 16.46 17.15 1,349,546 +0.54(+3.28%)
Feb 23, 2021 16.34 16.83 16.09 16.60 1,538,737 +0.43(+2.67%)
Feb 22, 2021 15.95 16.27 15.85 16.17 1,426,266 +0.27(+1.69%)
Feb 19, 2021 15.94 16.15 15.48 15.90 1,686,210 +0.09(+0.55%)
Feb 18, 2021 15.64 16.02 15.58 15.82 988,212 -0.04(-0.27%)
Feb 17, 2021 15.70 15.96 15.41 15.86 1,195,377 +0.12(+0.77%)
Feb 16, 2021 15.63 15.74 15.22 15.74 2,086,545 +0.21(+1.34%)
Feb 12, 2021 14.47 15.53 14.30 15.53 2,476,987 +1.12(+7.74%)
Feb 11, 2021 13.65 14.48 13.46 14.41 1,313,918 +0.95(+7.06%)
Feb 10, 2021 13.43 13.71 13.32 13.46 879,516 +0.17(+1.30%)
Feb 09, 2021 13.21 13.39 12.97 13.29 599,524 +0.14(+1.05%)
Feb 08, 2021 13.14 13.25 12.96 13.15 372,994 +0.10(+0.73%)
Feb 05, 2021 13.21 13.25 12.91 13.06 392,265 +0.03(+0.27%)
Feb 04, 2021 12.75 13.22 12.75 13.02 611,519 +0.29(+2.31%)
Feb 03, 2021 12.44 12.73 12.18 12.73 727,895 +0.19(+1.52%)
Feb 02, 2021 12.68 12.68 12.31 12.54 632,030 -0.01(-0.07%)
Feb 01, 2021 12.61 12.62 12.14 12.55 653,505 +0.01(+0.07%)
Jan 29, 2021 13.18 13.21 12.37 12.54 1,114,349 -0.72(-5.41%)
Jan 28, 2021 13.42 13.73 13.14 13.26 851,084 -0.06(-0.45%)
Jan 27, 2021 13.17 13.68 13.12 13.32 626,999 -0.05(-0.39%)
Jan 26, 2021 13.48 13.77 13.32 13.37 492,305 +0.03(+0.19%)
Jan 25, 2021 12.94 13.80 12.81 13.34 1,023,479 +0.29(+2.25%)
Jan 22, 2021 12.69 13.05 12.43 13.05 890,461 +0.15(+1.14%)
Jan 21, 2021 13.32 13.34 12.83 12.90 496,243 -0.51(-3.80%)
Jan 20, 2021 13.21 13.64 13.12 13.41 366,192 +0.19(+1.44%)
Jan 19, 2021 13.25 13.58 12.98 13.22 646,134 -0.38(-2.80%)
Jan 15, 2021 13.39 13.72 13.27 13.60 771,926 -0.02(-0.13%)
Jan 14, 2021 13.11 13.92 13.11 13.62 1,186,213 +0.61(+4.65%)
Jan 13, 2021 13.30 13.64 12.78 13.01 712,971 +0.33(+2.59%)
Jan 12, 2021 12.39 12.69 12.33 12.69 604,073 +0.28(+2.23%)
Jan 11, 2021 12.56 12.66 12.32 12.41 460,048 -0.25(-1.98%)
Jan 08, 2021 12.75 12.82 12.46 12.66 606,439 -0.02(-0.14%)
Jan 07, 2021 12.74 12.91 12.51 12.68 389,504 -0.09(-0.68%)
Jan 06, 2021 12.16 12.86 12.13 12.76 866,570 +0.80(+6.72%)
Jan 05, 2021 11.84 12.10 11.76 11.96 402,336 +0.11(+0.95%)
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.