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 (%)
Mar 31, 2021 19.16 19.37 18.91 18.97 971,884 -0.28(-1.45%)
Mar 30, 2021 18.91 19.44 18.91 19.25 964,205 +0.28(+1.48%)
Mar 29, 2021 19.47 19.81 18.95 18.97 516,918 -0.62(-3.16%)
Mar 26, 2021 19.55 19.76 19.26 19.59 471,200 +0.27(+1.40%)
Mar 25, 2021 18.76 19.48 18.55 19.32 508,582 +0.42(+2.22%)
Mar 24, 2021 19.23 19.76 18.86 18.90 639,675 -0.04(-0.21%)
Mar 23, 2021 19.22 19.45 18.66 18.94 904,932 -0.47(-2.42%)
Mar 22, 2021 19.46 19.60 18.95 19.41 723,812 -0.13(-0.67%)
Mar 19, 2021 19.72 20.30 19.48 19.54 1,334,800 -0.93(-4.54%)
Mar 18, 2021 20.71 21.26 20.41 20.47 831,172 -0.22(-1.06%)
Mar 17, 2021 20.46 21.03 20.36 20.69 579,135 +0.15(+0.73%)
Mar 16, 2021 21.31 21.31 20.39 20.54 444,135 -0.85(-3.97%)
Mar 15, 2021 21.06 21.56 20.63 21.39 765,538 +0.23(+1.09%)
Mar 12, 2021 20.57 21.18 20.38 21.16 476,900 +0.72(+3.52%)
Mar 11, 2021 20.79 20.96 20.36 20.44 680,513 -0.32(-1.54%)
Mar 10, 2021 20.26 21.05 20.02 20.76 780,534 +0.39(+1.91%)
Mar 09, 2021 20.77 20.77 19.92 20.37 917,925 -0.42(-2.02%)
Mar 08, 2021 19.83 21.06 19.54 20.79 1,520,951 +1.11(+5.64%)
Mar 05, 2021 19.89 19.91 19.22 19.68 1,063,300 +0.16(+0.82%)
Mar 04, 2021 19.65 20.03 18.86 19.52 686,906 -0.07(-0.36%)
Mar 03, 2021 18.62 19.81 18.62 19.59 1,137,629 +1.00(+5.38%)
Mar 02, 2021 19.06 19.12 18.31 18.59 461,942 -0.55(-2.87%)
Mar 01, 2021 19.34 19.50 19.01 19.14 747,199 +0.23(+1.22%)
Feb 26, 2021 18.91 19.14 18.54 18.91 1,210,000 -0.01(-0.05%)
Feb 25, 2021 19.95 20.00 18.89 18.92 780,416 -0.91(-4.59%)
Feb 24, 2021 19.28 19.87 19.03 19.83 1,166,980 +0.63(+3.28%)
Feb 23, 2021 18.90 19.46 18.61 19.20 1,330,577 +0.50(+2.67%)
Feb 22, 2021 18.45 18.82 18.33 18.70 1,233,321 +0.31(+1.69%)
Feb 19, 2021 18.43 18.67 17.90 18.39 1,458,100 +0.10(+0.55%)
Feb 18, 2021 18.09 18.53 18.02 18.29 854,527 -0.05(-0.27%)
Feb 17, 2021 18.16 18.46 17.82 18.34 1,033,667 +0.14(+0.77%)
Feb 16, 2021 18.07 18.20 17.60 18.20 1,804,277 +0.24(+1.34%)
Feb 12, 2021 16.73 17.96 16.54 17.96 2,141,900 +1.29(+7.74%)
Feb 11, 2021 15.79 16.75 15.57 16.67 1,136,171 +1.10(+7.06%)
Feb 10, 2021 15.53 15.86 15.40 15.57 760,535 +0.20(+1.30%)
Feb 09, 2021 15.28 15.48 15.00 15.37 518,421 +0.16(+1.05%)
Feb 08, 2021 15.19 15.32 14.99 15.21 322,536 +0.11(+0.73%)
Feb 05, 2021 15.28 15.32 14.93 15.10 339,200 +0.04(+0.27%)
Feb 04, 2021 14.75 15.29 14.75 15.06 528,793 +0.34(+2.31%)
Feb 03, 2021 14.39 14.72 14.08 14.72 629,426 +0.22(+1.52%)
Feb 02, 2021 14.66 14.66 14.24 14.50 546,529 -0.01(-0.07%)
Feb 01, 2021 14.58 14.59 14.04 14.51 565,099 +0.01(+0.07%)
Jan 29, 2021 15.24 15.28 14.31 14.50 963,600 -0.83(-5.41%)
Jan 28, 2021 15.52 15.88 15.20 15.33 735,950 -0.07(-0.45%)
Jan 27, 2021 15.23 15.82 15.17 15.40 542,179 -0.06(-0.39%)
Jan 26, 2021 15.59 15.92 15.40 15.46 425,706 +0.03(+0.19%)
Jan 25, 2021 14.97 15.96 14.81 15.43 885,023 +0.34(+2.25%)
Jan 22, 2021 14.68 15.09 14.38 15.09 770,000 +0.17(+1.14%)
Jan 21, 2021 15.40 15.43 14.84 14.92 429,112 -0.59(-3.80%)
Jan 20, 2021 15.28 15.77 15.17 15.51 316,654 +0.22(+1.44%)
Jan 19, 2021 15.32 15.71 15.01 15.29 558,725 -0.44(-2.80%)
Jan 15, 2021 15.49 15.87 15.35 15.73 667,500 -0.02(-0.13%)
Jan 14, 2021 15.16 16.10 15.16 15.75 1,025,742 +0.70(+4.65%)
Jan 13, 2021 15.38 15.77 14.78 15.05 616,521 +0.38(+2.59%)
Jan 12, 2021 14.33 14.68 14.26 14.67 522,354 +0.32(+2.23%)
Jan 11, 2021 14.52 14.63 14.25 14.35 397,813 -0.29(-1.98%)
Jan 08, 2021 14.75 14.82 14.41 14.64 524,400 -0.02(-0.14%)
Jan 07, 2021 14.73 14.93 14.47 14.66 336,812 -0.10(-0.68%)
Jan 06, 2021 14.06 14.87 14.03 14.76 749,341 +0.93(+6.72%)
Jan 05, 2021 13.69 13.99 13.60 13.83 347,908 +0.13(+0.95%)
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.