Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 19.03 19.15 18.92 19.03 728,144 -0.01(-0.05%)
Aug 30, 2021 19.35 19.35 18.80 19.04 498,349 -0.20(-1.03%)
Aug 27, 2021 18.84 19.46 18.76 19.23 631,641 +0.49(+2.63%)
Aug 26, 2021 18.89 19.02 18.69 18.74 390,920 -0.22(-1.14%)
Aug 25, 2021 18.88 19.22 18.60 18.95 357,388 +0.14(+0.76%)
Aug 24, 2021 18.60 18.83 18.39 18.81 435,651 +0.31(+1.70%)
Aug 23, 2021 18.62 18.72 18.39 18.50 364,449 +0.03(+0.15%)
Aug 20, 2021 18.21 18.63 18.04 18.47 629,275 +0.20(+1.08%)
Aug 19, 2021 18.26 18.35 17.89 18.27 412,226 -0.10(-0.54%)
Aug 18, 2021 18.34 18.64 18.21 18.37 408,519 -0.02(-0.10%)
Aug 17, 2021 18.63 18.73 18.10 18.39 592,908 -0.42(-2.24%)
Aug 16, 2021 19.00 19.33 18.74 18.81 386,653 -0.39(-2.05%)
Aug 13, 2021 19.27 19.33 19.12 19.21 319,985 -0.01(-0.05%)
Aug 12, 2021 19.55 19.56 19.06 19.21 371,839 -0.19(-0.97%)
Aug 11, 2021 19.14 19.51 19.02 19.40 335,245 +0.15(+0.79%)
Aug 10, 2021 19.16 19.44 19.03 19.25 249,319 +0.12(+0.61%)
Aug 09, 2021 19.38 19.38 19.06 19.13 369,199 -0.46(-2.33%)
Aug 06, 2021 19.48 19.68 19.30 19.59 506,838 +0.39(+2.06%)
Aug 05, 2021 18.60 19.21 18.60 19.20 595,797 +0.71(+3.83%)
Aug 04, 2021 18.65 19.08 18.46 18.49 373,080 -0.41(-2.18%)
Aug 03, 2021 19.09 19.09 18.57 18.90 687,382 +0.00(+0.00%)
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.