Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 11.50 11.71 11.41 11.61 1,156,472 +0.12(+1.04%)
Sep 29, 2022 11.83 12.00 11.32 11.49 626,541 -0.55(-4.58%)
Sep 28, 2022 11.80 12.16 11.71 12.04 1,109,085 +0.37(+3.19%)
Sep 27, 2022 11.83 11.93 11.61 11.67 882,858 -0.05(-0.39%)
Sep 26, 2022 12.35 12.39 11.55 11.72 831,708 -0.76(-6.11%)
Sep 23, 2022 12.68 12.73 12.33 12.48 1,209,957 -0.41(-3.17%)
Sep 22, 2022 13.40 13.40 12.86 12.89 709,654 -0.52(-3.86%)
Sep 21, 2022 13.88 13.88 13.40 13.40 453,492 -0.33(-2.38%)
Sep 20, 2022 13.85 13.85 13.56 13.73 395,409 -0.29(-2.07%)
Sep 19, 2022 14.23 14.23 13.79 14.02 598,758 +0.11(+0.78%)
Sep 16, 2022 13.57 13.92 13.43 13.91 1,096,702 +0.24(+1.72%)
Sep 15, 2022 13.78 13.96 13.68 13.68 513,287 -0.18(-1.31%)
Sep 14, 2022 14.03 14.05 13.65 13.86 530,129 -0.25(-1.74%)
Sep 13, 2022 14.67 14.71 14.02 14.10 655,153 -0.87(-5.82%)
Sep 12, 2022 15.05 15.21 14.93 14.97 671,680 +0.04(+0.24%)
Sep 09, 2022 14.79 15.03 14.74 14.94 517,084 +0.25(+1.73%)
Sep 08, 2022 14.57 14.86 14.45 14.68 458,425 -0.03(-0.18%)
Sep 07, 2022 14.33 14.71 14.33 14.71 552,703 +0.28(+1.95%)
Sep 06, 2022 14.54 14.60 14.25 14.43 611,688 +0.03(+0.19%)
Sep 02, 2022 14.50 14.56 14.29 14.40 654,487 +0.07(+0.51%)
Sep 01, 2022 14.27 14.39 14.08 14.33 663,746 -0.13(-0.88%)
Aug 31, 2022 14.83 14.86 14.44 14.46 1,093,925 -0.25(-1.73%)
Aug 30, 2022 14.86 14.93 14.69 14.71 431,674 -0.05(-0.37%)
Aug 29, 2022 14.93 14.99 14.73 14.76 625,379 -0.30(-1.99%)
Aug 26, 2022 15.44 15.44 14.92 15.06 473,184 -0.31(-2.01%)
Aug 25, 2022 15.02 15.42 15.02 15.37 409,218 +0.30(+1.99%)
Aug 24, 2022 15.01 15.25 15.01 15.07 305,288 +0.00(+0.00%)
Aug 23, 2022 15.14 15.30 14.98 15.07 407,072 -0.05(-0.30%)
Aug 22, 2022 15.34 15.35 15.09 15.12 730,264 -0.48(-3.08%)
Aug 19, 2022 15.93 15.96 15.46 15.60 492,971 -0.44(-2.72%)
Aug 18, 2022 15.90 16.13 15.90 16.03 445,795 +0.06(+0.40%)
Aug 17, 2022 16.19 16.21 15.93 15.97 489,299 -0.43(-2.60%)
Aug 16, 2022 16.15 16.43 16.04 16.40 1,018,397 +0.24(+1.46%)
Aug 15, 2022 16.16 16.20 16.01 16.16 478,623 +0.01(+0.06%)
Aug 12, 2022 15.85 16.17 15.81 16.15 647,334 +0.44(+2.77%)
Aug 11, 2022 15.73 15.94 15.60 15.72 919,613 +0.23(+1.46%)
Aug 10, 2022 15.29 15.56 15.17 15.49 784,515 +0.54(+3.64%)
Aug 09, 2022 15.07 15.07 14.72 14.95 590,271 -0.10(-0.66%)
Aug 08, 2022 14.86 15.21 14.86 15.05 737,054 +0.34(+2.35%)
Aug 05, 2022 14.72 14.73 14.48 14.70 465,860 -0.03(-0.18%)
Aug 04, 2022 14.70 14.91 14.54 14.73 1,087,751 -0.08(-0.55%)
Aug 03, 2022 15.15 15.37 14.64 14.81 2,200,796 -0.37(-2.45%)
Aug 02, 2022 15.54 15.58 15.17 15.18 555,106 -0.33(-2.11%)
Aug 01, 2022 15.40 15.60 15.19 15.51 550,682 -0.04(-0.23%)
Jul 29, 2022 15.47 15.62 15.36 15.54 717,434 +0.05(+0.35%)
Jul 28, 2022 15.33 15.49 15.19 15.49 608,220 +0.28(+1.85%)
Jul 27, 2022 15.04 15.29 14.89 15.21 645,132 +0.33(+2.20%)
Jul 26, 2022 15.10 15.14 14.82 14.88 602,268 -0.24(-1.62%)
Jul 25, 2022 15.12 15.19 14.95 15.13 716,710 +0.06(+0.42%)
Jul 22, 2022 15.33 15.41 14.96 15.06 750,616 -0.17(-1.13%)
Jul 21, 2022 15.11 15.24 14.78 15.24 665,170 +0.01(+0.06%)
Jul 20, 2022 15.14 15.36 15.01 15.23 869,742 +0.05(+0.36%)
Jul 19, 2022 15.05 15.29 14.95 15.17 757,628 +0.33(+2.20%)
Jul 18, 2022 14.68 14.90 14.64 14.85 1,023,535 +0.33(+2.25%)
Jul 15, 2022 14.46 14.57 14.19 14.52 815,963 +0.35(+2.50%)
Jul 14, 2022 14.13 14.32 14.05 14.17 884,132 -0.26(-1.82%)
Jul 13, 2022 14.53 14.65 14.36 14.43 1,048,015 -0.25(-1.67%)
Jul 12, 2022 14.16 14.72 14.13 14.67 567,602 +0.40(+2.80%)
Jul 11, 2022 14.07 14.28 13.95 14.27 1,101,149 +0.04(+0.25%)
Jul 08, 2022 14.31 14.40 14.06 14.24 457,761 -0.09(-0.63%)
Jul 07, 2022 14.42 14.49 14.26 14.33 554,713 +0.05(+0.32%)
Jul 06, 2022 14.52 14.72 14.17 14.28 839,540 -0.26(-1.81%)
Jul 05, 2022 14.46 14.55 14.15 14.55 901,107 -0.12(-0.80%)
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.