Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 19.14 19.47 19.11 19.27 757,976 +0.04(+0.23%)
Jun 29, 2021 19.15 19.49 18.99 19.23 644,109 +0.11(+0.55%)
Jun 28, 2021 19.25 19.25 18.81 19.12 849,093 -0.19(-0.99%)
Jun 25, 2021 19.16 19.41 19.08 19.31 1,279,355 +0.16(+0.82%)
Jun 24, 2021 19.24 19.31 18.89 19.16 832,271 +0.37(+2.00%)
Jun 23, 2021 18.64 19.00 18.63 18.78 686,026 +0.08(+0.42%)
Jun 22, 2021 18.85 18.88 18.61 18.70 293,748 -0.26(-1.38%)
Jun 21, 2021 18.55 19.05 18.35 18.97 467,702 +0.60(+3.27%)
Jun 18, 2021 18.53 18.65 18.30 18.36 1,117,680 -0.32(-1.73%)
Jun 17, 2021 19.06 19.08 18.30 18.69 882,936 -0.36(-1.88%)
Jun 16, 2021 19.15 19.21 18.95 19.04 705,480 -0.16(-0.82%)
Jun 15, 2021 19.45 19.55 19.15 19.20 1,056,591 -0.35(-1.78%)
Jun 14, 2021 19.63 19.79 19.40 19.55 422,948 -0.08(-0.40%)
Jun 11, 2021 19.66 19.75 19.43 19.63 716,230 -0.09(-0.44%)
Jun 10, 2021 19.87 19.93 19.66 19.72 494,126 -0.13(-0.66%)
Jun 09, 2021 19.76 20.02 19.63 19.85 941,761 +0.10(+0.53%)
Jun 08, 2021 19.45 19.90 19.38 19.74 1,999,491 +0.51(+2.67%)
Jun 07, 2021 18.99 19.38 18.95 19.23 796,501 +0.28(+1.47%)
Jun 04, 2021 19.24 19.38 18.73 18.95 774,570 -0.30(-1.54%)
Jun 03, 2021 19.41 19.51 19.09 19.25 1,499,199 -0.20(-1.03%)
Jun 02, 2021 19.31 19.46 19.07 19.45 1,379,055 +0.23(+1.18%)
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.