Skip to main content

Acadia Realty Trust (NY: AKR )

16.80 +0.10 (+0.60%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 19.07 19.07 18.40 18.43 554,379 -0.59(-3.09%)
Sep 29, 2021 18.71 19.11 18.50 19.02 817,832 +0.49(+2.63%)
Sep 28, 2021 18.18 18.63 17.96 18.53 892,583 +0.35(+1.92%)
Sep 27, 2021 18.36 18.72 18.13 18.18 622,121 -0.13(-0.73%)
Sep 24, 2021 18.45 18.50 18.23 18.32 320,581 -0.16(-0.87%)
Sep 23, 2021 18.34 18.69 18.34 18.48 301,170 +0.22(+1.23%)
Sep 22, 2021 18.18 18.43 18.03 18.26 309,200 +0.25(+1.39%)
Sep 21, 2021 18.21 18.31 18.00 18.00 371,792 -0.01(-0.05%)
Sep 20, 2021 17.74 18.09 17.62 18.01 516,991 -0.14(-0.79%)
Sep 17, 2021 18.71 18.89 18.16 18.16 1,258,425 -0.51(-2.74%)
Sep 16, 2021 18.54 18.90 18.54 18.67 371,224 +0.08(+0.43%)
Sep 15, 2021 18.36 18.72 18.30 18.59 353,491 +0.07(+0.39%)
Sep 14, 2021 18.79 18.79 18.39 18.52 352,305 -0.10(-0.53%)
Sep 13, 2021 18.14 18.65 18.13 18.61 638,125 +0.65(+3.64%)
Sep 10, 2021 18.62 18.68 17.97 17.96 526,248 -0.47(-2.53%)
Sep 09, 2021 18.73 18.87 18.41 18.43 802,760 -0.31(-1.67%)
Sep 08, 2021 18.86 19.13 18.70 18.74 590,043 -0.22(-1.18%)
Sep 07, 2021 19.20 19.28 18.81 18.96 305,536 -0.20(-1.03%)
Sep 03, 2021 19.16 19.26 18.83 19.16 437,031 -0.07(-0.37%)
Sep 02, 2021 19.31 19.31 19.06 19.23 588,085 +0.02(+0.09%)
Sep 01, 2021 19.12 19.26 18.89 19.21 912,742 +0.19(+0.99%)
Aug 31, 2021 19.03 19.15 18.92 19.03 728,144 -0.01(-0.05%)
Aug 30, 2021 19.35 19.35 18.80 19.04 498,349 -0.20(-1.03%)
Aug 27, 2021 18.84 19.46 18.76 19.23 631,641 +0.49(+2.63%)
Aug 26, 2021 18.89 19.02 18.69 18.74 390,920 -0.22(-1.14%)
Aug 25, 2021 18.88 19.22 18.60 18.95 357,388 +0.14(+0.76%)
Aug 24, 2021 18.60 18.83 18.39 18.81 435,651 +0.31(+1.70%)
Aug 23, 2021 18.62 18.72 18.39 18.50 364,449 +0.03(+0.15%)
Aug 20, 2021 18.21 18.63 18.04 18.47 629,275 +0.20(+1.08%)
Aug 19, 2021 18.26 18.35 17.89 18.27 412,226 -0.10(-0.54%)
Aug 18, 2021 18.34 18.64 18.21 18.37 408,519 -0.02(-0.10%)
Aug 17, 2021 18.63 18.73 18.10 18.39 592,908 -0.42(-2.24%)
Aug 16, 2021 19.00 19.33 18.74 18.81 386,653 -0.39(-2.05%)
Aug 13, 2021 19.27 19.33 19.12 19.21 319,985 -0.01(-0.05%)
Aug 12, 2021 19.55 19.56 19.06 19.21 371,839 -0.19(-0.97%)
Aug 11, 2021 19.14 19.51 19.02 19.40 335,245 +0.15(+0.79%)
Aug 10, 2021 19.16 19.44 19.03 19.25 249,319 +0.12(+0.61%)
Aug 09, 2021 19.38 19.38 19.06 19.13 369,199 -0.46(-2.33%)
Aug 06, 2021 19.48 19.68 19.30 19.59 506,838 +0.39(+2.06%)
Aug 05, 2021 18.60 19.21 18.60 19.20 595,797 +0.71(+3.83%)
Aug 04, 2021 18.65 19.08 18.46 18.49 373,080 -0.41(-2.18%)
Aug 03, 2021 19.09 19.09 18.57 18.90 687,382 +0.00(+0.00%)
Aug 02, 2021 19.21 19.66 18.86 18.90 611,196 -0.29(-1.50%)
Jul 30, 2021 19.06 19.49 18.83 19.19 710,169 +0.15(+0.80%)
Jul 29, 2021 18.85 19.55 18.36 19.04 691,483 +0.05(+0.28%)
Jul 28, 2021 19.04 19.16 18.52 18.98 370,474 +0.08(+0.43%)
Jul 27, 2021 18.78 19.06 18.62 18.90 325,386 -0.10(-0.52%)
Jul 26, 2021 18.91 19.24 18.72 19.00 330,484 +0.20(+1.05%)
Jul 23, 2021 18.86 19.02 18.52 18.80 615,579 +0.06(+0.33%)
Jul 22, 2021 19.28 19.31 18.69 18.74 310,044 -0.70(-3.60%)
Jul 21, 2021 19.16 19.60 19.08 19.44 717,026 +0.51(+2.70%)
Jul 20, 2021 18.12 19.10 18.02 18.93 856,677 +0.87(+4.82%)
Jul 19, 2021 18.44 18.88 17.73 18.06 860,524 -0.96(-5.04%)
Jul 16, 2021 19.46 19.58 18.99 19.02 746,241 -0.26(-1.35%)
Jul 15, 2021 19.46 19.62 19.07 19.28 920,561 -0.35(-1.78%)
Jul 14, 2021 19.63 19.90 19.54 19.63 689,716 +0.06(+0.32%)
Jul 13, 2021 20.24 20.23 19.51 19.56 806,870 -0.69(-3.41%)
Jul 12, 2021 19.44 20.26 19.38 20.25 932,623 +0.66(+3.39%)
Jul 09, 2021 19.09 19.64 18.94 19.59 852,322 +0.74(+3.90%)
Jul 08, 2021 18.85 19.12 18.51 18.86 1,040,237 -0.29(-1.50%)
Jul 07, 2021 19.64 19.71 18.95 19.14 1,080,430 -0.62(-3.13%)
Jul 06, 2021 19.95 20.03 19.26 19.76 776,516 -0.19(-0.94%)
Jul 02, 2021 20.18 20.25 19.85 19.95 482,969 -0.11(-0.54%)
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.