Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	17.23	17.30	16.98	16.99	659,229	-0.31(-1.79%)
Dec 28, 2023	17.08	17.32	17.08	17.30	538,007	+0.17(+0.99%)
Dec 27, 2023	17.01	17.18	16.94	17.13	895,635	+0.09(+0.52%)
Dec 26, 2023	16.90	17.13	16.82	17.04	589,047	+0.21(+1.23%)
Dec 22, 2023	16.90	17.04	16.75	16.83	539,661	+0.07(+0.41%)
Dec 21, 2023	16.73	16.78	16.59	16.76	678,564	+0.16(+0.95%)
Dec 20, 2023	16.68	16.97	16.52	16.61	1,579,284	-0.05(-0.30%)
Dec 19, 2023	16.79	16.79	16.57	16.66	907,252	+0.15(+0.90%)
Dec 18, 2023	16.92	16.92	16.50	16.51	1,122,524	-0.26(-1.53%)
Dec 15, 2023	17.07	17.07	16.63	16.76	1,597,733	-0.31(-1.80%)
Dec 14, 2023	16.89	17.17	16.80	17.07	1,002,271	+0.63(+3.85%)
Dec 13, 2023	15.60	16.45	15.53	16.44	1,181,500	+0.87(+5.59%)
Dec 12, 2023	15.66	15.74	15.55	15.57	473,163	-0.10(-0.63%)
Dec 11, 2023	15.66	15.77	15.58	15.67	546,909	+0.02(+0.13%)
Dec 08, 2023	15.52	15.68	15.31	15.65	661,178	+0.04(+0.25%)
Dec 07, 2023	15.55	15.70	15.48	15.61	569,883	+0.04(+0.25%)
Dec 06, 2023	15.79	15.96	15.56	15.57	585,221	-0.12(-0.76%)
Dec 05, 2023	15.88	15.88	15.64	15.69	526,500	-0.18(-1.12%)
Dec 04, 2023	15.46	15.88	15.44	15.86	599,963	+0.34(+2.17%)
Dec 01, 2023	14.90	15.54	14.83	15.53	652,582	+0.56(+3.77%)
Nov 30, 2023	14.59	14.97	14.59	14.96	988,932	+0.16(+1.07%)
Nov 29, 2023	14.99	15.09	14.79	14.80	509,618	-0.01(-0.07%)
Nov 28, 2023	14.75	14.82	14.62	14.81	388,961	-0.01(-0.07%)
Nov 27, 2023	14.74	14.87	14.60	14.82	651,684	+0.11(+0.74%)
Nov 24, 2023	14.67	14.76	14.57	14.72	228,389	+0.04(+0.27%)
Nov 22, 2023	14.77	14.77	14.60	14.68	547,135	+0.07(+0.47%)
Nov 21, 2023	14.65	14.68	14.47	14.61	439,818	-0.18(-1.20%)
Nov 20, 2023	14.88	14.91	14.68	14.78	856,655	-0.06(-0.40%)
Nov 17, 2023	14.93	14.93	14.70	14.84	1,224,208	+0.13(+0.87%)
Nov 16, 2023	14.86	14.87	14.53	14.72	785,626	-0.15(-1.00%)
Nov 15, 2023	14.84	15.01	14.75	14.86	711,395	-0.06(-0.40%)
Nov 14, 2023	14.76	15.31	14.76	14.92	919,829	+0.81(+5.75%)
Nov 13, 2023	14.09	14.18	13.91	14.11	730,066	-0.12(-0.83%)
Nov 10, 2023	14.17	14.28	14.01	14.23	502,729	+0.21(+1.48%)
Nov 09, 2023	14.52	14.56	13.96	14.02	555,221	-0.43(-2.95%)
Nov 08, 2023	14.51	14.54	14.34	14.45	615,517	-0.03(-0.21%)
Nov 07, 2023	14.73	14.85	14.40	14.48	455,157	-0.35(-2.34%)
Nov 06, 2023	15.09	15.09	14.75	14.82	652,809	-0.35(-2.28%)
Nov 03, 2023	15.10	15.31	15.04	15.17	914,658	+0.42(+2.82%)
Nov 02, 2023	14.62	14.79	14.53	14.76	855,147	+0.44(+3.04%)
Nov 01, 2023	14.26	14.36	14.03	14.32	995,672	+0.15(+1.05%)
Oct 31, 2023	13.39	14.19	13.34	14.17	1,291,434	+0.63(+4.68%)
Oct 30, 2023	13.47	13.61	13.10	13.54	598,736	+0.25(+1.86%)
Oct 27, 2023	13.59	13.61	13.20	13.29	747,628	-0.30(-2.19%)
Oct 26, 2023	13.35	13.72	13.35	13.59	594,643	+0.29(+2.16%)
Oct 25, 2023	13.49	13.59	13.30	13.30	526,493	-0.32(-2.33%)
Oct 24, 2023	13.60	13.70	13.48	13.62	364,750	+0.16(+1.18%)
Oct 23, 2023	13.51	13.72	13.45	13.46	803,943	-0.17(-1.23%)
Oct 20, 2023	13.85	13.97	13.62	13.63	1,000,029	-0.15(-1.08%)
Oct 19, 2023	13.90	14.22	13.77	13.78	684,580	-0.22(-1.56%)
Oct 18, 2023	14.32	14.34	13.98	13.99	911,544	-0.35(-2.42%)
Oct 17, 2023	13.97	14.51	13.97	14.34	686,050	+0.24(+1.68%)
Oct 16, 2023	14.01	14.19	13.87	14.10	729,470	+0.29(+2.08%)
Oct 13, 2023	14.16	14.18	13.72	13.81	667,120	-0.33(-2.31%)
Oct 12, 2023	14.20	14.20	13.96	14.14	658,488	-0.10(-0.70%)
Oct 11, 2023	14.01	14.27	14.01	14.24	441,505	+0.36(+2.57%)
Oct 10, 2023	13.72	14.08	13.72	13.88	606,328	+0.13(+0.93%)
Oct 09, 2023	13.43	13.79	13.38	13.76	875,976	+0.24(+1.76%)
Oct 06, 2023	13.54	13.74	13.29	13.52	2,400,457	-0.14(-1.01%)
Oct 05, 2023	13.55	13.66	13.45	13.66	702,678	+0.08(+0.58%)
Oct 04, 2023	13.42	13.60	13.29	13.58	656,556	+0.22(+1.63%)
Oct 03, 2023	13.71	13.80	13.24	13.36	1,426,824	-0.51(-3.71%)
Oct 02, 2023	14.17	14.21	13.76	13.87	759,617	-0.33(-2.30%)
Sep 29, 2023	14.53	14.61	14.10	14.20	986,769	-0.13(-0.90%)
Sep 28, 2023	14.21	14.48	14.21	14.33	1,205,884	+0.16(+1.12%)
Sep 27, 2023	14.23	14.45	14.10	14.17	1,423,470	+0.03(+0.21%)
Sep 26, 2023	14.38	14.46	14.10	14.14	838,112	-0.34(-2.36%)
Sep 25, 2023	14.32	14.51	14.40	14.48	746,927	+0.08(+0.54%)
Sep 22, 2023	14.64	14.77	14.40	14.41	545,963	-0.20(-1.34%)
Sep 21, 2023	14.84	14.90	14.59	14.60	1,003,737	-0.41(-2.73%)
Sep 20, 2023	15.29	15.39	15.00	15.01	579,786	-0.14(-0.90%)
Sep 19, 2023	15.29	15.38	15.15	15.15	524,636	-0.12(-0.77%)
Sep 18, 2023	15.62	15.63	15.27	15.27	823,575	-0.38(-2.44%)
Sep 15, 2023	15.46	15.74	15.35	15.65	2,773,745	+0.08(+0.50%)
Sep 14, 2023	15.10	15.63	15.09	15.57	1,081,950	+0.62(+4.12%)
Sep 13, 2023	14.91	15.00	14.78	14.95	1,209,271	+0.01(+0.06%)
Sep 12, 2023	14.74	15.00	14.73	14.94	473,507	+0.16(+1.06%)
Sep 11, 2023	14.92	14.98	14.68	14.79	463,919	-0.03(-0.20%)
Sep 08, 2023	14.84	15.03	14.73	14.82	601,872	-0.05(-0.33%)
Sep 07, 2023	14.82	15.01	14.69	14.87	929,570	+0.06(+0.40%)
Sep 06, 2023	14.45	14.82	14.35	14.81	1,002,132	+0.38(+2.64%)
Sep 05, 2023	14.47	14.65	14.35	14.43	611,882	-0.21(-1.40%)
Sep 01, 2023	14.65	14.72	14.56	14.63	545,343	+0.08(+0.54%)
Aug 31, 2023	14.58	14.73	14.51	14.55	654,154	-0.05(-0.33%)
Aug 30, 2023	14.47	14.65	14.43	14.60	870,254	+0.07(+0.47%)
Aug 29, 2023	14.24	14.53	14.19	14.53	754,467	+0.26(+1.85%)
Aug 28, 2023	14.09	14.47	14.09	14.27	865,622	+0.21(+1.53%)
Aug 25, 2023	14.12	14.19	14.00	14.05	671,664	+0.01(+0.07%)
Aug 24, 2023	13.93	14.32	13.93	14.04	687,922	+0.04(+0.28%)
Aug 23, 2023	13.93	14.02	13.85	14.00	445,047	+0.17(+1.20%)
Aug 22, 2023	14.01	14.08	13.83	13.84	667,339	-0.04(-0.28%)
Aug 21, 2023	14.25	14.26	13.70	13.88	867,883	-0.44(-3.07%)
Aug 18, 2023	14.05	14.34	14.05	14.32	568,668	+0.10(+0.69%)
Aug 17, 2023	14.56	14.59	14.22	14.22	626,624	-0.31(-2.15%)
Aug 16, 2023	14.87	14.94	14.52	14.53	587,061	-0.30(-2.04%)
Aug 15, 2023	15.04	15.04	14.78	14.84	576,632	-0.29(-1.94%)
Aug 14, 2023	15.29	15.31	15.09	15.13	459,869	-0.21(-1.34%)
Aug 11, 2023	15.28	15.51	15.22	15.33	899,619	+0.01(+0.06%)
Aug 10, 2023	15.51	15.63	15.23	15.32	1,053,693	-0.14(-0.88%)
Aug 09, 2023	15.39	15.74	15.31	15.46	2,949,588	+0.00(+0.00%)
Aug 08, 2023	15.54	15.59	15.30	15.46	1,010,274	-0.32(-2.04%)
Aug 07, 2023	15.81	15.94	15.68	15.78	829,586	+0.06(+0.37%)
Aug 04, 2023	15.72	15.99	15.61	15.72	905,166	+0.07(+0.44%)
Aug 03, 2023	15.48	15.68	15.37	15.66	736,903	+0.04(+0.25%)
Aug 02, 2023	15.66	15.68	15.33	15.62	2,005,616	+0.22(+1.46%)
Aug 01, 2023	15.25	15.44	15.07	15.39	738,648	+0.04(+0.25%)
Jul 31, 2023	15.21	15.48	15.20	15.35	657,891	+0.16(+1.03%)
Jul 28, 2023	15.13	15.23	15.07	15.20	675,564	+0.21(+1.44%)
Jul 27, 2023	15.33	15.39	14.94	14.98	608,764	-0.26(-1.73%)
Jul 26, 2023	15.03	15.29	15.03	15.25	694,583	+0.15(+0.97%)
Jul 25, 2023	15.21	15.34	15.00	15.10	470,650	-0.18(-1.15%)
Jul 24, 2023	15.24	15.50	15.24	15.28	1,071,691	+0.05(+0.32%)
Jul 21, 2023	15.41	15.41	15.22	15.23	475,820	-0.08(-0.51%)
Jul 20, 2023	15.30	15.32	15.14	15.30	455,713	+0.05(+0.32%)
Jul 19, 2023	15.08	15.31	15.02	15.26	724,137	+0.31(+2.09%)
Jul 18, 2023	14.84	14.99	14.77	14.94	477,542	+0.14(+0.92%)
Jul 17, 2023	14.70	14.86	14.60	14.81	619,062	+0.11(+0.73%)
Jul 14, 2023	14.66	14.77	14.47	14.70	571,470	-0.03(-0.20%)
Jul 13, 2023	14.66	14.78	14.55	14.73	689,197	+0.08(+0.53%)
Jul 12, 2023	14.95	14.99	14.65	14.65	831,506	-0.04(-0.27%)
Jul 11, 2023	14.44	14.71	14.34	14.69	1,322,991	+0.34(+2.38%)
Jul 10, 2023	14.20	14.36	14.15	14.35	466,258	+0.11(+0.75%)
Jul 07, 2023	14.26	14.42	14.21	14.24	612,645	-0.02(-0.14%)
Jul 06, 2023	14.01	14.31	13.79	14.26	876,682	+0.00(+0.00%)
Jul 05, 2023	14.13	14.48	13.95	14.26	868,789	-0.01(-0.07%)
Jul 03, 2023	14.01	14.33	14.01	14.27	319,211	+0.21(+1.46%)
Jun 30, 2023	14.12	14.20	13.85	14.06	1,174,620	+0.06(+0.42%)
Jun 29, 2023	13.57	14.04	13.57	14.00	580,408	+0.38(+2.80%)
Jun 28, 2023	13.78	13.78	13.50	13.62	619,049	-0.12(-0.84%)
Jun 27, 2023	13.49	13.83	13.43	13.74	625,171	+0.26(+1.93%)
Jun 26, 2023	12.97	13.58	12.97	13.48	725,024	+0.48(+3.71%)
Jun 23, 2023	13.13	13.25	12.91	13.00	945,195	-0.33(-2.46%)
Jun 22, 2023	13.65	13.65	13.14	13.32	707,351	-0.26(-1.92%)
Jun 21, 2023	13.74	13.84	13.56	13.59	703,083	-0.26(-1.88%)
Jun 20, 2023	13.87	13.93	13.56	13.85	1,034,392	-0.13(-0.90%)
Jun 16, 2023	13.92	13.98	13.73	13.97	1,820,092	+0.21(+1.54%)
Jun 15, 2023	13.66	13.78	13.52	13.76	949,227	+0.88(+6.82%)
May 08, 2023	12.98	13.01	12.73	12.88	610,043	-0.12(-0.89%)
May 05, 2023	13.11	13.14	12.86	13.00	676,751	+0.07(+0.52%)
May 04, 2023	12.71	12.97	12.71	12.93	863,825	+0.02(+0.15%)
May 03, 2023	12.94	13.29	12.70	12.91	1,108,112	+0.20(+1.59%)
May 02, 2023	12.87	13.03	12.52	12.71	640,534	-0.31(-2.37%)
May 01, 2023	12.98	13.18	12.92	13.02	1,117,683	-0.02(-0.15%)
Apr 28, 2023	12.64	13.10	12.64	13.04	774,228	+0.40(+3.13%)
Apr 27, 2023	12.41	12.67	12.40	12.64	518,849	+0.30(+2.42%)
Apr 26, 2023	12.49	12.67	12.22	12.34	767,015	-0.29(-2.29%)
Apr 25, 2023	12.53	12.74	12.50	12.63	718,142	+0.00(+0.00%)
Apr 24, 2023	12.84	12.92	12.55	12.63	750,069	-0.30(-2.31%)
Apr 21, 2023	12.93	12.93	12.70	12.93	530,436	+0.06(+0.45%)
Apr 20, 2023	12.88	13.00	12.77	12.87	572,860	-0.13(-0.96%)
Apr 19, 2023	12.74	13.03	12.67	13.00	844,878	+0.13(+0.97%)
Apr 18, 2023	12.83	12.91	12.65	12.87	664,696	+0.06(+0.45%)
Apr 17, 2023	12.57	12.84	12.56	12.81	484,707	+0.25(+2.00%)
Apr 14, 2023	12.78	12.88	12.45	12.56	432,969	-0.15(-1.21%)
Apr 13, 2023	12.77	12.87	12.63	12.72	489,179	-0.05(-0.38%)
Apr 12, 2023	13.25	13.26	12.76	12.77	573,743	-0.35(-2.65%)
Apr 11, 2023	13.17	13.29	13.03	13.11	706,173	-0.02(-0.15%)
Apr 10, 2023	13.13	13.24	12.90	13.13	556,176	-0.08(-0.58%)
Apr 06, 2023	13.13	13.22	13.02	13.21	332,387	+0.16(+1.26%)
Apr 05, 2023	13.23	13.27	13.00	13.04	448,110	-0.25(-1.89%)
Apr 04, 2023	13.48	13.48	13.07	13.30	491,863	-0.11(-0.79%)
Apr 03, 2023	13.50	13.62	13.23	13.40	644,191	-0.06(-0.43%)
Mar 31, 2023	13.14	13.46	13.14	13.46	847,472	+0.41(+3.18%)
Mar 30, 2023	13.14	13.19	12.91	13.04	545,879	+0.10(+0.75%)
Mar 29, 2023	12.97	13.00	12.73	12.95	800,645	+0.17(+1.34%)
Mar 28, 2023	12.64	12.85	12.55	12.78	725,521	+0.08(+0.60%)
Mar 27, 2023	12.85	12.88	12.65	12.70	574,164	+0.07(+0.53%)
Mar 24, 2023	12.10	12.65	12.06	12.63	510,613	+0.42(+3.43%)
Mar 23, 2023	12.29	12.59	12.12	12.22	848,123	-0.09(-0.70%)
Mar 22, 2023	12.99	13.01	12.24	12.30	1,031,401	-0.67(-5.14%)
Mar 21, 2023	12.93	13.08	12.86	12.97	790,060	+0.26(+2.02%)
Mar 20, 2023	12.57	12.88	12.57	12.71	816,856	+0.28(+2.22%)
Mar 17, 2023	12.83	12.83	12.36	12.43	2,034,166	-0.55(-4.25%)
Mar 16, 2023	12.96	13.30	12.60	12.99	2,250,564	-0.07(-0.51%)
Mar 15, 2023	12.69	13.09	12.66	13.05	1,844,250	-0.02(-0.15%)
Mar 14, 2023	13.02	13.36	12.95	13.07	782,299	+0.49(+3.86%)
Mar 13, 2023	12.37	12.75	12.29	12.59	758,506	+0.04(+0.30%)
Mar 10, 2023	13.03	13.10	12.42	12.55	554,074	-0.58(-4.42%)
Mar 09, 2023	13.40	13.44	13.12	13.13	374,707	-0.30(-2.27%)
Mar 08, 2023	13.36	13.45	13.22	13.43	472,367	+0.16(+1.22%)
Mar 07, 2023	13.65	13.72	13.09	13.27	851,968	-0.41(-2.99%)
Mar 06, 2023	13.97	13.97	13.61	13.68	492,036	-0.21(-1.51%)
Mar 03, 2023	13.94	13.94	13.67	13.89	557,350	+0.10(+0.69%)
Mar 02, 2023	13.71	13.85	13.64	13.80	673,342	+0.01(+0.07%)
Mar 01, 2023	13.81	13.83	13.48	13.79	682,396	-0.09(-0.62%)
Feb 28, 2023	13.91	14.16	13.87	13.87	718,831	-0.04(-0.27%)
Feb 27, 2023	14.05	14.10	13.79	13.91	765,550	+0.03(+0.21%)
Feb 24, 2023	13.81	13.89	13.73	13.88	527,476	-0.13(-0.95%)
Feb 23, 2023	13.86	14.02	13.66	14.01	580,528	+0.24(+1.73%)
Feb 22, 2023	13.88	14.01	13.73	13.78	670,744	-0.07(-0.48%)
Feb 21, 2023	14.23	14.34	13.73	13.84	624,001	-0.59(-4.09%)
Feb 17, 2023	14.63	14.63	14.28	14.43	676,128	-0.14(-0.98%)
Feb 16, 2023	14.28	14.59	14.20	14.58	473,522	-0.03(-0.20%)
Feb 15, 2023	14.75	14.75	14.32	14.61	605,222	+0.33(+2.33%)
Feb 14, 2023	14.28	14.52	14.23	14.27	244,413	-0.13(-0.93%)
Feb 13, 2023	14.24	14.51	14.24	14.41	348,206	+0.12(+0.87%)
Feb 10, 2023	13.99	14.31	13.99	14.28	268,781	+0.19(+1.35%)
Feb 09, 2023	14.60	14.63	14.09	14.09	481,780	-0.33(-2.31%)
Feb 08, 2023	14.61	14.74	14.38	14.42	428,487	-0.33(-2.26%)
Feb 07, 2023	14.61	14.89	14.49	14.76	441,227	+0.03(+0.19%)
Feb 06, 2023	14.78	14.82	14.49	14.73	302,792	-0.22(-1.47%)
Feb 03, 2023	15.00	15.08	14.79	14.95	463,042	-0.27(-1.75%)
Feb 02, 2023	14.96	15.45	14.96	15.21	684,410	+0.42(+2.83%)
Feb 01, 2023	14.70	14.99	14.48	14.80	522,966	+0.01(+0.06%)
Jan 31, 2023	14.32	14.79	14.29	14.79	716,075	+0.45(+3.12%)
Jan 30, 2023	14.72	14.75	14.33	14.34	355,681	-0.52(-3.52%)
Jan 27, 2023	14.34	14.91	14.30	14.86	760,386	+0.43(+2.97%)
Jan 26, 2023	14.37	14.46	14.26	14.43	429,330	+0.16(+1.13%)
Jan 25, 2023	14.40	14.41	14.24	14.27	322,915	-0.16(-1.12%)
Jan 24, 2023	14.33	14.49	14.23	14.43	582,344	+0.08(+0.53%)
Jan 23, 2023	14.12	14.40	14.09	14.36	312,252	+0.10(+0.73%)
Jan 20, 2023	14.10	14.25	13.88	14.25	461,164	+0.19(+1.35%)
Jan 19, 2023	14.08	14.20	13.99	14.06	617,884	-0.10(-0.74%)
Jan 18, 2023	14.55	14.61	14.04	14.17	462,332	-0.32(-2.23%)
Jan 17, 2023	14.32	14.58	14.32	14.49	394,580	+0.15(+1.06%)
Jan 13, 2023	14.53	14.57	14.29	14.34	623,503	-0.36(-2.46%)
Jan 12, 2023	14.09	14.70	13.90	14.70	947,492	+0.76(+5.46%)
Jan 11, 2023	13.41	13.95	13.41	13.94	1,102,862	+0.63(+4.72%)
Jan 10, 2023	13.36	13.41	13.20	13.31	1,007,035	-0.16(-1.20%)
Jan 09, 2023	13.87	13.91	13.46	13.47	557,795	-0.35(-2.55%)
Jan 06, 2023	13.78	13.94	13.71	13.82	564,409	+0.09(+0.62%)
Jan 05, 2023	13.91	13.91	13.62	13.74	463,261	-0.29(-2.04%)
Jan 04, 2023	13.97	14.19	13.91	14.02	439,068	+0.22(+1.59%)

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.

Acadia Realty Trust (NY: AKR )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Acadia Realty Trust (NY: AKR )

Historical Prices

Sections

Services

Wapakoneta Daily News