Skip to main content

Acadia Realty Trust (NY: AKR )

16.97 +0.27 (+1.62%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.06 17.25 16.84 16.89 1,091,408 -0.25(-1.45%)
Mar 30, 2021 16.84 17.31 16.84 17.14 1,082,785 +0.38(+2.28%)
Mar 29, 2021 17.20 17.50 16.74 16.76 585,116 -0.55(-3.17%)
Mar 26, 2021 17.27 17.46 17.02 17.31 533,366 +0.24(+1.40%)
Mar 25, 2021 16.57 17.21 16.39 17.07 575,680 +0.37(+2.22%)
Mar 24, 2021 16.99 17.46 16.66 16.70 724,069 -0.04(-0.21%)
Mar 23, 2021 16.98 17.18 16.49 16.73 1,024,322 -0.42(-2.42%)
Mar 22, 2021 17.19 17.32 16.74 17.15 819,306 -0.11(-0.67%)
Mar 19, 2021 17.42 17.93 17.21 17.26 1,510,904 -0.82(-4.54%)
Mar 18, 2021 18.30 18.78 18.03 18.08 940,831 -0.19(-1.06%)
Mar 17, 2021 18.08 18.58 17.99 18.28 655,542 +0.13(+0.73%)
Mar 16, 2021 18.83 18.83 18.01 18.15 502,731 -0.75(-3.97%)
Mar 15, 2021 18.61 19.05 18.23 18.90 866,537 +0.20(+1.09%)
Mar 12, 2021 18.17 18.71 18.00 18.69 539,818 +0.64(+3.52%)
Mar 11, 2021 18.37 18.52 17.99 18.06 770,295 -0.28(-1.54%)
Mar 10, 2021 17.90 18.60 17.69 18.34 883,512 +0.34(+1.91%)
Mar 09, 2021 18.35 18.35 17.60 18.00 1,039,029 -0.37(-2.02%)
Mar 08, 2021 17.52 18.61 17.26 18.37 1,721,614 +0.98(+5.64%)
Mar 05, 2021 17.57 17.59 16.98 17.39 1,203,584 +0.14(+0.82%)
Mar 04, 2021 17.36 17.70 16.66 17.24 777,531 -0.06(-0.36%)
Mar 03, 2021 16.45 17.50 16.45 17.31 1,287,720 +0.88(+5.38%)
Mar 02, 2021 16.84 16.90 16.18 16.42 522,887 -0.49(-2.87%)
Mar 01, 2021 17.09 17.23 16.79 16.91 845,779 +0.20(+1.22%)
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%)
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.