Skip to main content

Acadia Realty Trust (NY: AKR )

16.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 19.28 19.41 19.11 19.32 535,830 +0.11(+0.56%)
May 27, 2021 19.44 19.47 19.20 19.22 403,852 +0.05(+0.28%)
May 26, 2021 18.65 19.24 18.55 19.16 516,149 +0.54(+2.92%)
May 25, 2021 19.19 19.47 18.60 18.62 566,301 -0.50(-2.61%)
May 24, 2021 18.74 19.23 18.59 19.12 386,201 +0.45(+2.43%)
May 21, 2021 18.86 19.04 18.59 18.66 484,918 -0.17(-0.90%)
May 20, 2021 18.94 18.94 18.49 18.83 484,884 -0.10(-0.52%)
May 19, 2021 18.64 18.93 18.21 18.93 614,930 +0.18(+0.95%)
May 18, 2021 19.04 19.14 18.73 18.75 600,264 -0.28(-1.45%)
May 17, 2021 18.95 19.07 18.75 19.03 324,479 +0.06(+0.33%)
May 14, 2021 18.80 18.98 18.67 18.97 361,768 +0.32(+1.72%)
May 13, 2021 18.07 18.76 18.07 18.65 695,292 +0.56(+3.10%)
May 12, 2021 18.98 19.10 17.92 18.09 718,172 -0.92(-4.83%)
May 11, 2021 18.98 19.07 18.55 19.00 727,481 -0.37(-1.89%)
May 10, 2021 19.66 19.85 19.37 19.37 600,646 -0.19(-0.96%)
May 07, 2021 19.22 19.63 19.06 19.56 648,027 +0.29(+1.48%)
May 06, 2021 18.82 19.30 18.57 19.27 702,558 +0.53(+2.85%)
May 05, 2021 18.90 18.97 18.51 18.74 798,747 -0.23(-1.22%)
May 04, 2021 18.98 19.13 18.59 18.97 962,375 +0.04(+0.24%)
May 03, 2021 18.85 19.08 18.70 18.92 1,232,579 +0.32(+1.72%)
Apr 30, 2021 18.89 19.15 18.60 18.60 1,017,197 -0.41(-2.15%)
Apr 29, 2021 19.19 19.43 18.66 19.01 884,058 +0.15(+0.80%)
Apr 28, 2021 18.77 19.04 18.70 18.86 757,301 +0.14(+0.76%)
Apr 27, 2021 18.68 18.91 18.42 18.72 431,171 +0.19(+1.01%)
Apr 26, 2021 18.80 18.80 18.45 18.53 660,400 -0.11(-0.57%)
Apr 23, 2021 18.47 18.70 18.37 18.64 552,619 +0.29(+1.60%)
Apr 22, 2021 18.44 18.61 18.16 18.34 489,090 +0.02(+0.10%)
Apr 21, 2021 17.95 18.51 17.80 18.33 324,330 +0.37(+2.08%)
Apr 20, 2021 18.00 18.37 17.81 17.95 487,867 -0.16(-0.89%)
Apr 19, 2021 17.95 18.14 17.76 18.11 428,676 +0.10(+0.54%)
Apr 16, 2021 18.21 18.23 17.91 18.01 380,129 +0.02(+0.10%)
Apr 15, 2021 17.63 18.01 17.52 18.00 331,332 +0.55(+3.16%)
Apr 14, 2021 17.73 18.01 17.38 17.44 454,717 -0.30(-1.71%)
Apr 13, 2021 17.53 17.85 17.34 17.75 675,247 +0.28(+1.58%)
Apr 12, 2021 17.49 17.54 17.28 17.47 701,699 -0.03(-0.15%)
Apr 09, 2021 17.71 17.77 17.50 17.50 360,814 -0.13(-0.76%)
Apr 08, 2021 17.63 17.77 17.44 17.63 602,999 -0.02(-0.10%)
Apr 07, 2021 17.82 17.96 17.39 17.65 635,675 -0.15(-0.85%)
Apr 06, 2021 17.45 17.86 17.34 17.80 724,008 +0.33(+1.89%)
Apr 05, 2021 17.71 17.80 17.30 17.47 661,873 -0.04(-0.25%)
Apr 01, 2021 17.07 17.52 16.87 17.52 722,302 +0.62(+3.69%)
Mar 31, 2021 17.06 17.25 16.84 16.89 1,091,408 -0.25(-1.45%)
Mar 30, 2021 16.84 17.31 16.84 17.14 1,082,785 +0.38(+2.28%)
Mar 29, 2021 17.20 17.50 16.74 16.76 585,116 -0.55(-3.17%)
Mar 26, 2021 17.27 17.46 17.02 17.31 533,366 +0.24(+1.40%)
Mar 25, 2021 16.57 17.21 16.39 17.07 575,680 +0.37(+2.22%)
Mar 24, 2021 16.99 17.46 16.66 16.70 724,069 -0.04(-0.21%)
Mar 23, 2021 16.98 17.18 16.49 16.73 1,024,322 -0.42(-2.42%)
Mar 22, 2021 17.19 17.32 16.74 17.15 819,306 -0.11(-0.67%)
Mar 19, 2021 17.42 17.93 17.21 17.26 1,510,904 -0.82(-4.54%)
Mar 18, 2021 18.30 18.78 18.03 18.08 940,831 -0.19(-1.06%)
Mar 17, 2021 18.08 18.58 17.99 18.28 655,542 +0.13(+0.73%)
Mar 16, 2021 18.83 18.83 18.01 18.15 502,731 -0.75(-3.97%)
Mar 15, 2021 18.61 19.05 18.23 18.90 866,537 +0.20(+1.09%)
Mar 12, 2021 18.17 18.71 18.00 18.69 539,818 +0.64(+3.52%)
Mar 11, 2021 18.37 18.52 17.99 18.06 770,295 -0.28(-1.54%)
Mar 10, 2021 17.90 18.60 17.69 18.34 883,512 +0.34(+1.91%)
Mar 09, 2021 18.35 18.35 17.60 18.00 1,039,029 -0.37(-2.02%)
Mar 08, 2021 17.52 18.61 17.26 18.37 1,721,614 +0.98(+5.64%)
Mar 05, 2021 17.57 17.59 16.98 17.39 1,203,584 +0.14(+0.82%)
Mar 04, 2021 17.36 17.70 16.66 17.24 777,531 -0.06(-0.36%)
Mar 03, 2021 16.45 17.50 16.45 17.31 1,287,720 +0.88(+5.38%)
Mar 02, 2021 16.84 16.90 16.18 16.42 522,887 -0.49(-2.87%)
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.