Skip to main content

Acadia Realty Trust (NY: AKR )

16.87 +0.17 (+1.02%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.62 11.84 11.30 11.47 977,011 -0.23(-1.96%)
Jun 29, 2020 11.48 11.81 11.21 11.70 1,481,212 +0.42(+3.68%)
Jun 26, 2020 11.14 11.30 10.81 11.28 1,634,964 +0.00(+0.00%)
Jun 25, 2020 10.78 11.29 10.63 11.28 1,034,268 +0.35(+3.23%)
Jun 24, 2020 11.41 11.56 10.53 10.93 836,383 -0.73(-6.29%)
Jun 23, 2020 11.83 11.99 11.35 11.66 982,917 +0.02(+0.15%)
Jun 22, 2020 11.60 11.83 11.38 11.64 770,271 -0.10(-0.83%)
Jun 19, 2020 12.45 12.45 11.51 11.74 2,654,949 -0.49(-3.97%)
Jun 18, 2020 12.03 12.44 11.95 12.23 622,753 -0.10(-0.79%)
Jun 17, 2020 13.13 13.16 12.32 12.32 1,144,868 -0.80(-6.06%)
Jun 16, 2020 13.37 13.44 12.80 13.12 1,012,201 +0.49(+3.92%)
Jun 15, 2020 11.83 12.88 11.78 12.62 1,334,856 +0.10(+0.78%)
Jun 12, 2020 12.15 12.57 11.77 12.53 1,200,528 +1.10(+9.58%)
Jun 11, 2020 12.10 12.31 11.43 11.43 806,045 -1.40(-10.88%)
Jun 10, 2020 13.74 13.89 12.61 12.83 852,714 -1.09(-7.81%)
Jun 09, 2020 14.19 14.27 13.57 13.91 909,375 -0.87(-5.86%)
Jun 08, 2020 15.20 15.37 14.67 14.78 1,188,010 +0.03(+0.18%)
Jun 05, 2020 14.06 15.00 14.06 14.75 2,504,062 +1.59(+12.08%)
Jun 04, 2020 12.65 13.40 12.33 13.16 1,114,086 +0.42(+3.26%)
Jun 03, 2020 12.17 12.96 12.17 12.75 1,154,611 +0.99(+8.42%)
Jun 02, 2020 11.45 11.86 11.33 11.76 1,463,109 +0.58(+5.22%)
Jun 01, 2020 10.39 11.28 10.34 11.18 1,101,878 +0.81(+7.84%)
May 29, 2020 10.60 10.79 10.27 10.36 1,471,965 -0.47(-4.32%)
May 28, 2020 11.42 11.47 10.70 10.83 908,761 -0.39(-3.46%)
May 27, 2020 11.21 11.51 10.80 11.22 851,517 +0.34(+3.08%)
May 26, 2020 10.60 11.14 10.60 10.88 740,206 +0.81(+8.07%)
May 22, 2020 10.26 10.37 9.797 10.07 657,766 -0.23(-2.23%)
May 21, 2020 10.11 10.55 10.11 10.30 637,710 +0.04(+0.43%)
May 20, 2020 10.22 10.38 10.06 10.26 714,780 +0.17(+1.66%)
May 19, 2020 10.19 10.33 9.806 10.09 501,429 -0.19(-1.81%)
May 18, 2020 9.656 10.35 9.391 10.27 1,107,527 +1.17(+12.80%)
May 15, 2020 9.312 9.356 8.799 9.108 1,872,896 -0.29(-3.10%)
May 14, 2020 8.790 9.621 8.473 9.400 1,061,763 +0.35(+3.91%)
May 13, 2020 9.373 9.418 8.790 9.046 1,110,598 -0.49(-5.19%)
May 12, 2020 10.19 10.19 9.303 9.541 1,169,783 -0.51(-5.10%)
May 11, 2020 10.42 10.50 9.683 10.05 960,451 -0.63(-5.87%)
May 08, 2020 10.55 11.03 10.46 10.68 822,915 +0.39(+3.78%)
May 07, 2020 9.903 10.65 9.815 10.29 1,471,684 +0.55(+5.62%)
May 06, 2020 9.868 10.32 9.515 9.744 1,439,364 -0.71(-6.76%)
May 05, 2020 10.59 10.91 10.29 10.45 965,104 +0.12(+1.20%)
May 04, 2020 9.948 10.37 9.744 10.33 892,125 -0.13(-1.27%)
May 01, 2020 10.55 10.65 10.12 10.46 1,273,198 -0.49(-4.44%)
Apr 30, 2020 10.94 11.08 10.47 10.95 952,345 -0.34(-2.98%)
Apr 29, 2020 11.03 11.52 10.83 11.28 1,212,320 +0.77(+7.31%)
Apr 28, 2020 10.46 10.88 10.12 10.51 1,187,014 +0.51(+5.12%)
Apr 27, 2020 9.418 10.25 9.338 10.00 1,303,666 +0.67(+7.20%)
Apr 24, 2020 9.674 9.806 9.214 9.329 719,343 -0.31(-3.21%)
Apr 23, 2020 9.232 9.903 9.232 9.638 1,400,607 +0.39(+4.20%)
Apr 22, 2020 9.418 9.418 8.843 9.250 1,487,416 -0.27(-2.79%)
Apr 21, 2020 9.135 9.559 9.063 9.515 1,478,974 +0.04(+0.47%)
Apr 20, 2020 9.797 9.890 9.223 9.471 1,072,466 -0.69(-6.78%)
Apr 17, 2020 10.39 10.77 10.04 10.16 815,444 +0.24(+2.40%)
Apr 16, 2020 10.95 10.98 9.789 9.921 924,542 -1.02(-9.36%)
Apr 15, 2020 11.63 11.79 10.74 10.95 871,820 -1.25(-10.22%)
Apr 14, 2020 12.47 12.64 11.93 12.19 839,632 +0.10(+0.80%)
Apr 13, 2020 12.78 12.78 11.86 12.09 861,692 -0.80(-6.17%)
Apr 09, 2020 11.86 13.09 11.86 12.89 1,404,163 +1.48(+12.93%)
Apr 08, 2020 11.22 11.56 10.47 11.41 944,909 +0.57(+5.21%)
Apr 07, 2020 10.33 11.72 10.21 10.85 1,480,635 +1.14(+11.74%)
Apr 06, 2020 9.656 10.43 9.532 9.709 1,309,101 +0.49(+5.27%)
Apr 03, 2020 9.152 9.479 8.879 9.223 1,725,632 +0.00(+0.00%)
Apr 02, 2020 9.550 10.17 8.905 9.223 1,308,140 -0.49(-5.09%)
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.