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 31, 2022 15.15 15.19 14.75 14.77 1,070,739 -0.26(-1.73%)
Aug 30, 2022 15.18 15.25 15.01 15.03 422,525 -0.06(-0.37%)
Aug 29, 2022 15.25 15.32 15.05 15.08 612,124 -0.31(-1.99%)
Aug 26, 2022 15.78 15.78 15.24 15.39 463,155 -0.32(-2.01%)
Aug 25, 2022 15.34 15.75 15.34 15.71 400,544 +0.31(+1.99%)
Aug 24, 2022 15.33 15.58 15.33 15.40 298,817 +0.00(+0.00%)
Aug 23, 2022 15.46 15.63 15.31 15.40 398,444 -0.05(-0.30%)
Aug 22, 2022 15.67 15.68 15.42 15.45 714,787 -0.49(-3.08%)
Aug 19, 2022 16.27 16.31 15.79 15.94 482,522 -0.45(-2.72%)
Aug 18, 2022 16.24 16.47 16.24 16.38 436,346 +0.06(+0.40%)
Aug 17, 2022 16.54 16.56 16.28 16.32 478,928 -0.44(-2.60%)
Aug 16, 2022 16.50 16.79 16.39 16.75 996,812 +0.24(+1.46%)
Aug 15, 2022 16.51 16.55 16.35 16.51 468,478 +0.01(+0.06%)
Aug 12, 2022 16.20 16.52 16.15 16.50 633,614 +0.45(+2.77%)
Aug 11, 2022 16.07 16.28 15.94 16.06 900,122 +0.23(+1.46%)
Aug 10, 2022 15.62 15.90 15.50 15.83 767,887 +0.56(+3.64%)
Aug 09, 2022 15.40 15.40 15.04 15.27 577,760 -0.10(-0.66%)
Aug 08, 2022 15.19 15.54 15.19 15.37 721,432 +0.35(+2.35%)
Aug 05, 2022 15.04 15.05 14.80 15.02 455,986 -0.03(-0.18%)
Aug 04, 2022 15.02 15.24 14.85 15.05 1,064,697 -0.08(-0.55%)
Aug 03, 2022 15.47 15.70 14.95 15.13 2,154,150 -0.38(-2.45%)
Aug 02, 2022 15.88 15.91 15.50 15.51 543,340 -0.33(-2.11%)
Aug 01, 2022 15.73 15.94 15.52 15.84 539,011 -0.04(-0.23%)
Jul 29, 2022 15.81 15.96 15.70 15.88 702,228 +0.06(+0.35%)
Jul 28, 2022 15.66 15.83 15.52 15.83 595,329 +0.29(+1.85%)
Jul 27, 2022 15.36 15.62 15.21 15.54 631,459 +0.33(+2.19%)
Jul 26, 2022 15.43 15.46 15.14 15.20 589,503 -0.25(-1.62%)
Jul 25, 2022 15.45 15.52 15.27 15.45 701,520 +0.06(+0.42%)
Jul 22, 2022 15.66 15.74 15.28 15.39 734,707 -0.18(-1.13%)
Jul 21, 2022 15.44 15.57 15.10 15.57 651,072 +0.01(+0.06%)
Jul 20, 2022 15.46 15.70 15.33 15.56 851,308 +0.06(+0.36%)
Jul 19, 2022 15.38 15.62 15.28 15.50 741,570 +0.33(+2.20%)
Jul 18, 2022 15.00 15.22 14.95 15.17 1,001,841 +0.33(+2.25%)
Jul 15, 2022 14.78 14.89 14.50 14.83 798,669 +0.36(+2.50%)
Jul 14, 2022 14.44 14.63 14.35 14.47 865,393 -0.27(-1.82%)
Jul 13, 2022 14.84 14.96 14.67 14.74 1,025,803 -0.25(-1.67%)
Jul 12, 2022 14.46 15.04 14.44 14.99 555,572 +0.41(+2.80%)
Jul 11, 2022 14.38 14.59 14.25 14.58 1,077,811 +0.04(+0.26%)
Jul 08, 2022 14.62 14.71 14.36 14.55 448,059 -0.09(-0.63%)
Jul 07, 2022 14.73 14.81 14.57 14.64 542,956 +0.05(+0.32%)
Jul 06, 2022 14.83 15.04 14.48 14.59 821,746 -0.27(-1.81%)
Jul 05, 2022 14.78 14.86 14.45 14.86 882,008 -0.12(-0.80%)
Jul 01, 2022 14.48 15.05 14.45 14.98 1,608,192 +0.50(+3.46%)
Jun 30, 2022 14.03 14.61 13.81 14.48 2,076,389 -0.22(-1.51%)
Jun 29, 2022 14.78 14.90 14.53 14.70 902,825 -0.16(-1.06%)
Jun 28, 2022 15.29 15.47 14.84 14.86 957,830 -0.23(-1.52%)
Jun 27, 2022 14.93 15.15 14.74 15.09 1,317,613 +0.25(+1.67%)
Jun 24, 2022 14.68 15.01 14.63 14.84 2,597,435 +0.28(+1.95%)
Jun 23, 2022 14.28 14.61 14.23 14.56 1,784,508 +0.26(+1.79%)
Jun 22, 2022 14.20 14.62 14.09 14.30 1,303,068 -0.13(-0.89%)
Jun 21, 2022 14.71 14.90 14.41 14.43 1,228,218 -0.14(-0.94%)
Jun 17, 2022 14.71 14.98 14.45 14.57 3,464,818 +0.02(+0.13%)
Jun 16, 2022 14.57 14.73 14.26 14.55 1,172,540 -0.33(-2.22%)
Jun 15, 2022 14.84 15.15 14.63 14.88 1,351,061 +0.13(+0.87%)
Jun 14, 2022 15.21 15.21 14.53 14.75 1,050,789 -0.38(-2.48%)
Jun 13, 2022 16.02 16.13 15.09 15.13 814,504 -1.27(-7.77%)
Jun 10, 2022 16.69 16.93 16.40 16.40 730,682 -0.56(-3.30%)
Jun 09, 2022 17.65 17.65 16.92 16.96 568,659 -0.75(-4.24%)
Jun 08, 2022 17.82 17.98 17.55 17.71 686,593 -0.31(-1.73%)
Jun 07, 2022 17.58 18.02 17.41 18.02 706,597 +0.29(+1.65%)
Jun 06, 2022 17.95 18.21 17.57 17.73 1,014,510 -0.01(-0.05%)
Jun 03, 2022 17.96 18.00 17.61 17.74 647,672 -0.22(-1.22%)
Jun 02, 2022 17.81 18.00 17.66 17.96 728,323 +0.08(+0.46%)
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.