Skip to main content

Acadia Realty Trust (NY: AKR )

16.83 +0.13 (+0.78%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 23.90 24.13 23.65 23.77 616,966 -0.12(-0.50%)
Jul 30, 2019 23.68 23.94 23.68 23.89 405,254 +0.15(+0.64%)
Jul 29, 2019 23.55 23.81 23.55 23.73 360,745 +0.27(+1.15%)
Jul 26, 2019 23.62 23.78 23.34 23.46 410,030 -0.10(-0.43%)
Jul 25, 2019 23.75 23.75 23.38 23.57 346,730 -0.04(-0.18%)
Jul 24, 2019 23.59 23.68 23.35 23.61 473,098 +0.01(+0.04%)
Jul 23, 2019 23.09 23.76 22.96 23.60 897,129 +0.83(+3.64%)
Jul 22, 2019 22.78 22.89 22.56 22.77 527,688 +0.06(+0.26%)
Jul 19, 2019 22.83 22.97 22.70 22.71 982,560 -0.15(-0.67%)
Jul 18, 2019 22.99 23.09 22.64 22.86 622,259 -0.18(-0.77%)
Jul 17, 2019 23.29 23.35 22.89 23.04 551,203 -0.24(-1.02%)
Jul 16, 2019 23.24 23.47 23.21 23.28 718,160 -0.07(-0.29%)
Jul 15, 2019 23.51 23.53 23.29 23.35 328,053 -0.14(-0.61%)
Jul 12, 2019 23.33 23.53 23.24 23.49 347,321 +0.08(+0.33%)
Jul 11, 2019 23.63 23.68 23.21 23.41 482,724 -0.20(-0.86%)
Jul 10, 2019 23.56 23.71 23.40 23.62 939,720 +0.19(+0.80%)
Jul 09, 2019 23.40 23.54 23.29 23.43 366,203 -0.01(-0.04%)
Jul 08, 2019 23.36 23.46 23.26 23.44 193,818 +0.09(+0.40%)
Jul 05, 2019 23.09 23.36 22.85 23.35 382,749 +0.02(+0.07%)
Jul 03, 2019 23.35 23.56 23.30 23.33 166,515 +0.05(+0.22%)
Jul 02, 2019 22.92 23.28 22.77 23.28 390,028 +0.41(+1.81%)
Jul 01, 2019 23.34 23.47 22.52 22.86 510,506 -0.31(-1.35%)
Jun 28, 2019 23.13 23.37 23.09 23.18 969,097 +0.08(+0.33%)
Jun 27, 2019 22.74 23.11 22.74 23.10 395,640 +0.43(+1.90%)
Jun 26, 2019 23.25 23.25 22.57 22.67 443,986 -0.54(-2.35%)
Jun 25, 2019 23.51 23.73 23.21 23.21 429,723 -0.21(-0.89%)
Jun 24, 2019 23.93 23.93 23.38 23.42 379,439 -0.36(-1.51%)
Jun 21, 2019 23.89 23.89 23.59 23.78 740,690 -0.31(-1.29%)
Jun 20, 2019 24.22 24.29 24.07 24.09 605,531 +0.00(+0.00%)
Jun 19, 2019 23.93 24.21 23.78 24.09 613,449 +0.09(+0.38%)
Jun 18, 2019 24.11 24.29 23.88 24.00 452,892 +0.07(+0.28%)
Jun 17, 2019 23.67 24.10 23.67 23.93 602,381 +0.32(+1.35%)
Jun 14, 2019 23.61 23.76 23.56 23.61 430,189 -0.01(-0.04%)
Jun 13, 2019 23.44 23.63 23.35 23.62 695,808 +0.28(+1.22%)
Jun 12, 2019 23.36 23.50 23.24 23.34 421,064 +0.03(+0.11%)
Jun 11, 2019 23.67 23.81 23.23 23.31 717,069 -0.27(-1.14%)
Jun 10, 2019 23.64 23.64 23.36 23.58 303,648 -0.04(-0.18%)
Jun 07, 2019 23.78 23.82 23.52 23.62 426,013 +0.06(+0.25%)
Jun 06, 2019 23.60 23.61 23.25 23.56 282,432 -0.06(-0.25%)
Jun 05, 2019 23.12 23.62 23.05 23.62 360,223 +0.59(+2.55%)
Jun 04, 2019 22.94 23.13 22.64 23.04 451,695 +0.04(+0.18%)
Jun 03, 2019 23.05 23.11 22.62 22.99 445,597 +0.08(+0.33%)
May 31, 2019 22.63 23.00 22.49 22.92 516,227 +0.16(+0.70%)
May 30, 2019 22.94 23.23 22.70 22.76 379,236 -0.19(-0.84%)
May 29, 2019 23.39 23.50 22.84 22.95 516,919 -0.55(-2.35%)
May 28, 2019 23.93 24.12 23.51 23.51 465,276 -0.34(-1.44%)
May 24, 2019 23.96 24.03 23.75 23.85 505,846 +0.00(+0.00%)
May 23, 2019 23.74 23.87 23.61 23.85 371,619 -0.03(-0.14%)
May 22, 2019 23.88 23.88 23.72 23.88 263,306 -0.02(-0.07%)
May 21, 2019 23.58 23.90 23.58 23.90 384,867 +0.39(+1.64%)
May 20, 2019 23.93 23.93 23.44 23.51 381,158 -0.40(-1.68%)
May 17, 2019 23.87 23.99 23.75 23.92 389,497 -0.08(-0.35%)
May 16, 2019 23.94 24.12 23.87 24.00 358,903 +0.08(+0.32%)
May 15, 2019 23.86 24.00 23.72 23.93 366,471 +0.01(+0.04%)
May 14, 2019 23.76 23.95 23.63 23.92 364,594 +0.18(+0.74%)
May 13, 2019 23.72 23.83 23.63 23.74 400,155 -0.18(-0.77%)
May 10, 2019 23.58 23.97 23.51 23.93 355,846 +0.30(+1.28%)
May 09, 2019 23.57 23.72 23.33 23.62 338,709 -0.01(-0.04%)
May 08, 2019 23.62 23.91 23.60 23.63 303,395 +0.04(+0.18%)
May 07, 2019 24.24 24.24 23.33 23.59 508,035 -0.65(-2.66%)
May 06, 2019 24.20 24.32 24.02 24.23 478,852 +0.03(+0.10%)
May 03, 2019 24.16 24.23 23.98 24.21 718,494 +0.15(+0.63%)
May 02, 2019 23.83 24.10 23.73 24.06 643,673 +0.15(+0.63%)
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.