Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 19.56 19.89 19.52 19.69 741,911 +0.04(+0.23%)
Jun 29, 2021 19.56 19.91 19.40 19.64 630,457 +0.11(+0.55%)
Jun 28, 2021 19.67 19.67 19.22 19.54 831,097 -0.20(-0.99%)
Jun 25, 2021 19.57 19.83 19.49 19.73 1,252,240 +0.16(+0.82%)
Jun 24, 2021 19.65 19.73 19.30 19.57 814,631 +0.38(+2.00%)
Jun 23, 2021 19.04 19.41 19.03 19.19 671,486 +0.08(+0.42%)
Jun 22, 2021 19.26 19.29 19.01 19.11 287,522 -0.27(-1.38%)
Jun 21, 2021 18.95 19.47 18.74 19.38 457,789 +0.61(+3.28%)
Jun 18, 2021 18.93 19.06 18.69 18.76 1,093,991 -0.33(-1.73%)
Jun 17, 2021 19.47 19.49 18.70 19.09 864,222 -0.37(-1.88%)
Jun 16, 2021 19.56 19.63 19.36 19.46 690,527 -0.16(-0.82%)
Jun 15, 2021 19.87 19.97 19.56 19.62 1,034,197 -0.36(-1.78%)
Jun 14, 2021 20.05 20.21 19.82 19.97 413,984 -0.08(-0.40%)
Jun 11, 2021 20.09 20.18 19.85 20.05 701,050 -0.09(-0.44%)
Jun 10, 2021 20.30 20.37 20.09 20.14 483,654 -0.13(-0.66%)
Jun 09, 2021 20.19 20.45 20.05 20.28 921,801 +0.11(+0.53%)
Jun 08, 2021 19.88 20.33 19.80 20.17 1,957,112 +0.53(+2.67%)
Jun 07, 2021 19.40 19.80 19.36 19.64 779,619 +0.28(+1.47%)
Jun 04, 2021 19.65 19.80 19.14 19.36 758,153 -0.30(-1.54%)
Jun 03, 2021 19.83 19.93 19.50 19.66 1,467,423 -0.20(-1.03%)
Jun 02, 2021 19.73 19.88 19.48 19.87 1,349,826 +0.23(+1.18%)
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.