Skip to main content

Acadia Realty Trust (NY: AKR )

22.68 +0.05 (+0.22%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.34 23.34 22.32 22.34 1,042,920 -0.90(-3.87%)
Oct 30, 2018 22.75 23.50 22.69 23.24 613,502 +0.48(+2.12%)
Oct 29, 2018 22.50 23.13 22.45 22.76 708,688 +0.45(+2.01%)
Oct 26, 2018 22.25 22.42 21.87 22.31 777,646 -0.03(-0.14%)
Oct 25, 2018 21.49 22.75 21.49 22.34 1,111,319 +0.48(+2.20%)
Oct 24, 2018 22.04 22.08 21.77 21.86 551,684 -0.20(-0.91%)
Oct 23, 2018 21.97 22.21 21.83 22.06 275,241 -0.01(-0.04%)
Oct 22, 2018 22.42 22.66 22.00 22.07 390,712 -0.28(-1.26%)
Oct 19, 2018 21.99 22.37 21.99 22.35 408,572 +0.26(+1.20%)
Oct 18, 2018 22.10 22.31 21.99 22.09 451,438 -0.02(-0.07%)
Oct 17, 2018 22.03 22.20 21.82 22.10 368,288 +0.04(+0.18%)
Oct 16, 2018 21.60 22.15 21.39 22.06 447,785 +0.51(+2.38%)
Oct 15, 2018 21.32 21.81 21.32 21.55 343,172 +0.15(+0.71%)
Oct 12, 2018 21.78 21.87 21.32 21.40 514,111 -0.17(-0.78%)
Oct 11, 2018 22.20 22.25 21.56 21.56 592,302 -0.63(-2.86%)
Oct 10, 2018 22.39 22.66 22.19 22.20 474,765 -0.32(-1.43%)
Oct 09, 2018 22.67 22.70 22.32 22.52 488,432 -0.11(-0.50%)
Oct 08, 2018 22.04 22.67 22.04 22.63 875,441 +0.73(+3.33%)
Oct 05, 2018 21.83 21.99 21.74 21.90 533,798 +0.06(+0.29%)
Oct 04, 2018 21.74 21.97 21.52 21.84 465,634 -0.03(-0.15%)
Oct 03, 2018 22.38 22.54 21.74 21.87 511,641 -0.47(-2.12%)
Oct 02, 2018 22.43 22.55 22.27 22.34 644,447 -0.06(-0.25%)
Oct 01, 2018 22.53 22.59 22.33 22.40 654,456 -0.10(-0.43%)
Sep 28, 2018 22.01 22.52 22.01 22.50 567,317 +0.51(+2.30%)
Sep 27, 2018 22.11 22.22 21.97 21.99 339,920 +0.01(+0.04%)
Sep 26, 2018 22.26 22.35 21.97 21.98 408,768 -0.25(-1.14%)
Sep 25, 2018 22.12 22.37 22.05 22.24 406,678 +0.17(+0.76%)
Sep 24, 2018 22.56 22.56 21.90 22.07 351,430 -0.55(-2.42%)
Sep 21, 2018 22.52 22.84 22.51 22.62 1,338,466 +0.06(+0.28%)
Sep 20, 2018 22.28 22.55 22.15 22.55 334,980 +0.26(+1.18%)
Sep 19, 2018 22.69 22.69 22.16 22.29 663,626 -0.37(-1.65%)
Sep 18, 2018 22.77 22.86 22.66 22.67 529,524 -0.10(-0.42%)
Sep 17, 2018 22.48 22.77 22.34 22.76 582,146 +0.36(+1.60%)
Sep 14, 2018 22.71 22.79 22.23 22.40 441,164 -0.38(-1.67%)
Sep 13, 2018 22.85 22.85 22.67 22.78 439,169 +0.06(+0.28%)
Sep 12, 2018 22.71 22.82 22.59 22.72 364,363 +0.02(+0.07%)
Sep 11, 2018 22.69 22.83 22.63 22.70 460,874 -0.07(-0.31%)
Sep 10, 2018 22.71 22.90 22.67 22.78 612,206 +0.18(+0.81%)
Sep 07, 2018 22.64 22.72 22.44 22.59 378,877 -0.18(-0.80%)
Sep 06, 2018 22.60 22.89 22.59 22.78 420,427 +0.24(+1.06%)
Sep 05, 2018 22.23 22.68 22.16 22.54 355,312 +0.24(+1.07%)
Sep 04, 2018 22.62 22.76 22.25 22.30 373,221 -0.37(-1.61%)
Aug 31, 2018 22.67 22.67 22.67 0 +0.11(+0.49%)
Aug 30, 2018 22.62 22.78 22.49 22.55 406,620 -0.04(-0.18%)
Aug 29, 2018 22.70 22.73 22.56 22.59 889,336 -0.10(-0.42%)
Aug 28, 2018 22.47 22.74 22.36 22.69 446,738 +0.29(+1.31%)
Aug 27, 2018 22.86 22.86 22.28 22.40 758,735 -0.42(-1.85%)
Aug 24, 2018 22.72 22.86 22.57 22.82 497,536 +0.05(+0.21%)
Aug 23, 2018 22.59 22.82 22.59 22.77 556,765 +0.17(+0.77%)
Aug 22, 2018 22.71 22.82 22.42 22.59 657,155 -0.12(-0.52%)
Aug 21, 2018 22.62 22.74 22.52 22.71 1,012,878 +0.09(+0.39%)
Aug 20, 2018 22.55 22.81 22.47 22.63 642,696 +0.16(+0.71%)
Aug 17, 2018 22.09 22.47 22.09 22.47 483,065 +0.34(+1.54%)
Aug 16, 2018 21.94 22.15 21.91 22.12 365,051 +0.17(+0.80%)
Aug 15, 2018 21.69 21.97 21.58 21.95 448,617 +0.39(+1.81%)
Aug 14, 2018 21.18 21.60 21.17 21.56 373,833 +0.41(+1.92%)
Aug 13, 2018 21.16 21.22 21.04 21.16 295,709 -0.01(-0.04%)
Aug 10, 2018 21.24 21.38 21.15 21.16 357,989 -0.15(-0.71%)
Aug 09, 2018 21.35 21.47 21.26 21.31 386,440 +0.00(+0.00%)
Aug 08, 2018 21.35 21.39 21.13 21.31 311,524 -0.03(-0.15%)
Aug 07, 2018 21.04 21.49 21.03 21.35 536,664 -0.10(-0.48%)
Aug 06, 2018 21.85 21.99 21.45 21.45 801,240 -0.41(-1.85%)
Aug 03, 2018 21.61 21.87 21.57 21.85 305,266 +0.25(+1.14%)
Aug 02, 2018 21.57 21.74 21.55 21.61 322,300 +0.02(+0.11%)
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.