Acadia Realty Trust (NY: AKR )

22.54 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.81 22.18 21.77 21.96 665,209 +0.05(+0.23%)
Jun 29, 2021 21.82 22.20 21.64 21.91 565,278 -0.03(-0.14%)
Jun 28, 2021 22.09 22.09 21.58 21.94 740,080 -0.22(-0.99%)
Jun 25, 2021 21.98 22.27 21.89 22.16 1,115,102 +0.18(+0.82%)
Jun 24, 2021 22.07 22.16 21.67 21.98 725,418 +0.43(+2.00%)
Jun 23, 2021 21.38 21.80 21.37 21.55 597,949 +0.09(+0.42%)
Jun 22, 2021 21.63 21.66 21.35 21.46 256,035 -0.30(-1.38%)
Jun 21, 2021 21.28 21.86 21.05 21.76 407,655 +0.69(+3.27%)
Jun 18, 2021 21.26 21.40 20.99 21.07 974,184 -0.37(-1.73%)
Jun 17, 2021 21.87 21.89 21.00 21.44 769,578 -0.41(-1.88%)
Jun 16, 2021 21.97 22.05 21.74 21.85 614,905 -0.18(-0.82%)
Jun 15, 2021 22.31 22.43 21.97 22.03 920,938 -0.40(-1.78%)
Jun 14, 2021 22.52 22.70 22.26 22.43 368,647 -0.09(-0.40%)
Jun 11, 2021 22.56 22.66 22.29 22.52 624,275 -0.10(-0.44%)
Jun 10, 2021 22.80 22.87 22.56 22.62 430,687 -0.15(-0.66%)
Jun 09, 2021 22.67 22.97 22.52 22.77 820,851 +0.12(+0.53%)
Jun 08, 2021 22.32 22.83 22.23 22.65 1,742,781 +0.59(+2.67%)
Jun 07, 2021 21.79 22.24 21.74 22.06 694,240 +0.32(+1.47%)
Jun 04, 2021 22.07 22.24 21.49 21.74 675,125 -0.34(-1.54%)
Jun 03, 2021 22.27 22.38 21.90 22.08 1,306,720 -0.23(-1.03%)
Jun 02, 2021 22.16 22.33 21.88 22.31 1,202,001 +0.26(+1.18%)
Jun 01, 2021 21.90 22.30 21.63 22.05 833,445 +0.35(+1.61%)
May 28, 2021 21.65 21.80 21.46 21.70 477,149 +0.12(+0.56%)
May 27, 2021 21.83 21.87 21.56 21.58 359,625 +0.06(+0.28%)
May 26, 2021 20.94 21.61 20.83 21.52 459,624 +0.61(+2.92%)
May 25, 2021 21.55 21.86 20.89 20.91 504,283 -0.56(-2.61%)
May 24, 2021 21.04 21.60 20.88 21.47 343,907 +0.51(+2.43%)
May 21, 2021 21.18 21.38 20.88 20.96 431,813 -0.19(-0.90%)
May 20, 2021 21.27 21.27 20.76 21.15 431,783 -0.11(-0.52%)
May 19, 2021 20.93 21.26 20.45 21.26 547,587 +0.20(+0.95%)
May 18, 2021 21.38 21.49 21.03 21.06 534,527 -0.31(-1.45%)
May 17, 2021 21.28 21.42 21.06 21.37 288,944 +0.07(+0.33%)
May 14, 2021 21.11 21.31 20.97 21.30 322,150 +0.36(+1.72%)
May 13, 2021 20.29 21.07 20.29 20.94 619,148 +0.63(+3.10%)
May 12, 2021 21.31 21.45 20.12 20.31 639,522 -1.03(-4.83%)
May 11, 2021 21.31 21.42 20.80 21.34 647,812 -0.41(-1.89%)
May 10, 2021 22.08 22.29 21.75 21.75 534,867 -0.21(-0.96%)
May 07, 2021 21.58 22.04 21.40 21.96 577,059 +0.32(+1.48%)
May 06, 2021 21.13 21.67 20.85 21.64 625,618 +0.60(+2.85%)
May 05, 2021 21.22 21.30 20.79 21.04 711,273 -0.26(-1.22%)
May 04, 2021 21.31 21.48 20.88 21.30 856,982 +0.05(+0.24%)
May 03, 2021 21.17 21.43 21.00 21.25 1,097,594 +0.36(+1.72%)
Apr 30, 2021 21.21 21.51 20.89 20.89 905,800 -0.46(-2.15%)
Apr 29, 2021 21.55 21.82 20.95 21.35 787,241 +0.17(+0.80%)
Apr 28, 2021 21.08 21.38 21.00 21.18 674,366 +0.16(+0.76%)
Apr 27, 2021 20.98 21.23 20.68 21.02 383,952 +0.21(+1.01%)
Apr 26, 2021 21.11 21.11 20.72 20.81 588,077 -0.12(-0.57%)
Apr 23, 2021 20.74 21.00 20.63 20.93 492,100 +0.33(+1.60%)
Apr 22, 2021 20.71 20.90 20.39 20.60 435,528 +0.02(+0.10%)
Apr 21, 2021 20.16 20.79 19.99 20.58 288,812 +0.42(+2.08%)
Apr 20, 2021 20.21 20.63 20.00 20.16 434,439 -0.18(-0.88%)
Apr 19, 2021 20.16 20.37 19.94 20.34 381,730 +0.11(+0.54%)
Apr 16, 2021 20.45 20.47 20.11 20.23 338,500 +0.02(+0.10%)
Apr 15, 2021 19.80 20.23 19.68 20.21 295,047 +0.62(+3.16%)
Apr 14, 2021 19.91 20.23 19.52 19.59 404,919 -0.34(-1.71%)
Apr 13, 2021 19.69 20.05 19.48 19.93 601,298 +0.31(+1.58%)
Apr 12, 2021 19.64 19.70 19.40 19.62 624,853 -0.03(-0.15%)
Apr 09, 2021 19.89 19.95 19.65 19.65 321,300 -0.15(-0.76%)
Apr 08, 2021 19.80 19.95 19.58 19.80 536,962 -0.02(-0.10%)
Apr 07, 2021 20.01 20.17 19.52 19.82 566,060 -0.17(-0.85%)
Apr 06, 2021 19.60 20.06 19.47 19.99 644,719 +0.37(+1.89%)
Apr 05, 2021 19.89 19.99 19.43 19.62 589,389 -0.05(-0.25%)
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.