Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 23.09 23.20 23.00 23.16 360,429 +0.08(+0.33%)
Aug 29, 2019 22.98 23.35 22.98 23.08 448,355 +0.14(+0.59%)
Aug 28, 2019 22.78 23.06 22.71 22.95 308,762 +0.13(+0.56%)
Aug 27, 2019 23.30 23.38 22.81 22.82 531,678 -0.36(-1.57%)
Aug 26, 2019 23.24 23.24 23.01 23.18 270,623 +0.14(+0.62%)
Aug 23, 2019 23.46 23.63 22.97 23.04 362,201 -0.49(-2.09%)
Aug 22, 2019 23.38 23.55 23.21 23.53 204,783 +0.19(+0.80%)
Aug 21, 2019 23.35 23.43 23.22 23.35 168,451 +0.10(+0.44%)
Aug 20, 2019 23.57 23.57 23.24 23.24 254,613 -0.30(-1.29%)
Aug 19, 2019 23.53 23.58 23.44 23.55 203,260 +0.09(+0.40%)
Aug 16, 2019 23.32 23.51 23.22 23.46 302,090 +0.20(+0.87%)
Aug 15, 2019 23.32 23.48 23.18 23.25 430,819 +0.03(+0.15%)
Aug 14, 2019 23.48 23.74 23.08 23.22 372,017 -0.36(-1.54%)
Aug 13, 2019 23.51 23.75 23.45 23.58 374,146 +0.04(+0.18%)
Aug 12, 2019 23.60 23.79 23.49 23.54 331,969 -0.13(-0.54%)
Aug 09, 2019 23.57 23.72 23.36 23.67 474,156 +0.08(+0.32%)
Aug 08, 2019 23.10 23.60 22.94 23.59 534,136 +0.55(+2.39%)
Aug 07, 2019 22.88 23.12 22.57 23.04 330,760 +0.14(+0.59%)
Aug 06, 2019 22.81 23.05 22.67 22.91 348,091 +0.07(+0.30%)
Aug 05, 2019 23.52 23.52 22.46 22.84 455,654 -0.75(-3.19%)
Aug 02, 2019 23.48 23.59 23.38 23.59 460,811 +0.01(+0.04%)
Aug 01, 2019 23.77 23.90 23.49 23.58 436,646 -0.19(-0.78%)
Jul 31, 2019 23.90 24.13 23.65 23.77 616,966 -0.12(-0.50%)
Jul 30, 2019 23.68 23.94 23.68 23.89 405,254 +0.15(+0.64%)
Jul 29, 2019 23.55 23.81 23.55 23.73 360,745 +0.27(+1.15%)
Jul 26, 2019 23.62 23.78 23.34 23.46 410,030 -0.10(-0.43%)
Jul 25, 2019 23.75 23.75 23.38 23.57 346,730 -0.04(-0.18%)
Jul 24, 2019 23.59 23.68 23.35 23.61 473,098 +0.01(+0.04%)
Jul 23, 2019 23.09 23.76 22.96 23.60 897,129 +0.83(+3.64%)
Jul 22, 2019 22.78 22.89 22.56 22.77 527,688 +0.06(+0.26%)
Jul 19, 2019 22.83 22.97 22.70 22.71 982,560 -0.15(-0.67%)
Jul 18, 2019 22.99 23.09 22.64 22.86 622,259 -0.18(-0.77%)
Jul 17, 2019 23.29 23.35 22.89 23.04 551,203 -0.24(-1.02%)
Jul 16, 2019 23.24 23.47 23.21 23.28 718,160 -0.07(-0.29%)
Jul 15, 2019 23.51 23.53 23.29 23.35 328,053 -0.14(-0.61%)
Jul 12, 2019 23.33 23.53 23.24 23.49 347,321 +0.08(+0.33%)
Jul 11, 2019 23.63 23.68 23.21 23.41 482,724 -0.20(-0.86%)
Jul 10, 2019 23.56 23.71 23.40 23.62 939,720 +0.19(+0.80%)
Jul 09, 2019 23.40 23.54 23.29 23.43 366,203 -0.01(-0.04%)
Jul 08, 2019 23.36 23.46 23.26 23.44 193,818 +0.09(+0.40%)
Jul 05, 2019 23.09 23.36 22.85 23.35 382,749 +0.02(+0.07%)
Jul 03, 2019 23.35 23.56 23.30 23.33 166,515 +0.05(+0.22%)
Jul 02, 2019 22.92 23.28 22.77 23.28 390,028 +0.41(+1.81%)
Jul 01, 2019 23.34 23.47 22.52 22.86 510,506 -0.31(-1.35%)
Jun 28, 2019 23.13 23.37 23.09 23.18 969,097 +0.08(+0.33%)
Jun 27, 2019 22.74 23.11 22.74 23.10 395,640 +0.43(+1.90%)
Jun 26, 2019 23.25 23.25 22.57 22.67 443,986 -0.54(-2.35%)
Jun 25, 2019 23.51 23.73 23.21 23.21 429,723 -0.21(-0.89%)
Jun 24, 2019 23.93 23.93 23.38 23.42 379,439 -0.36(-1.51%)
Jun 21, 2019 23.89 23.89 23.59 23.78 740,690 -0.31(-1.29%)
Jun 20, 2019 24.22 24.29 24.07 24.09 605,531 +0.00(+0.00%)
Jun 19, 2019 23.93 24.21 23.78 24.09 613,449 +0.09(+0.38%)
Jun 18, 2019 24.11 24.29 23.88 24.00 452,892 +0.07(+0.28%)
Jun 17, 2019 23.67 24.10 23.67 23.93 602,381 +0.32(+1.35%)
Jun 14, 2019 23.61 23.76 23.56 23.61 430,189 -0.01(-0.04%)
Jun 13, 2019 23.44 23.63 23.35 23.62 695,808 +0.28(+1.22%)
Jun 12, 2019 23.36 23.50 23.24 23.34 421,064 +0.03(+0.11%)
Jun 11, 2019 23.67 23.81 23.23 23.31 717,069 -0.27(-1.14%)
Jun 10, 2019 23.64 23.64 23.36 23.58 303,648 -0.04(-0.18%)
Jun 07, 2019 23.78 23.82 23.52 23.62 426,013 +0.06(+0.25%)
Jun 06, 2019 23.60 23.61 23.25 23.56 282,432 -0.06(-0.25%)
Jun 05, 2019 23.12 23.62 23.05 23.62 360,223 +0.59(+2.55%)
Jun 04, 2019 22.94 23.13 22.64 23.04 451,695 +0.04(+0.18%)
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.