Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 14.19 14.51 14.05 14.46 620,791 +0.17(+1.18%)
Nov 29, 2022 13.82 14.31 13.77 14.29 496,464 +0.48(+3.47%)
Nov 28, 2022 14.13 14.17 13.77 13.81 509,246 -0.46(-3.23%)
Nov 25, 2022 14.24 14.30 14.18 14.27 190,473 +0.10(+0.73%)
Nov 23, 2022 13.99 14.18 13.98 14.16 439,268 +0.07(+0.47%)
Nov 22, 2022 14.09 14.20 13.99 14.10 668,253 +0.13(+0.94%)
Nov 21, 2022 13.97 14.05 13.82 13.97 741,706 -0.04(-0.27%)
Nov 18, 2022 14.42 14.44 13.93 14.00 940,324 -0.05(-0.33%)
Nov 17, 2022 13.70 14.06 13.65 14.05 740,123 +0.16(+1.15%)
Nov 16, 2022 14.24 14.24 13.88 13.89 675,025 -0.42(-2.95%)
Nov 15, 2022 14.29 14.40 14.15 14.31 582,316 +0.27(+1.94%)
Nov 14, 2022 14.15 14.27 13.99 14.04 603,427 -0.16(-1.13%)
Nov 11, 2022 14.32 14.40 14.16 14.20 874,364 -0.08(-0.53%)
Nov 10, 2022 13.77 14.36 13.77 14.28 815,628 +1.04(+7.88%)
Nov 09, 2022 13.27 13.48 13.15 13.23 477,599 -0.10(-0.77%)
Nov 08, 2022 13.53 13.55 13.26 13.34 706,223 -0.13(-0.98%)
Nov 07, 2022 13.44 13.58 12.99 13.47 788,112 +0.17(+1.27%)
Nov 04, 2022 13.13 13.46 13.06 13.30 948,267 +0.38(+2.91%)
Nov 03, 2022 12.82 13.00 12.43 12.92 555,998 -0.02(-0.15%)
Nov 02, 2022 13.40 12.82 12.94 777,288 -0.39(-2.96%)
Nov 01, 2022 13.33 13.38 13.14 13.34 481,665 +0.21(+1.57%)
Oct 31, 2022 12.96 13.20 12.95 13.13 486,200 +0.00(+0.00%)
Oct 28, 2022 12.92 13.14 12.77 13.13 563,266 +0.25(+1.97%)
Oct 27, 2022 12.94 13.06 12.81 12.88 435,517 +0.09(+0.74%)
Oct 26, 2022 12.88 13.07 12.76 12.78 422,104 -0.19(-1.45%)
Oct 25, 2022 12.24 13.03 12.24 12.97 864,668 +0.70(+5.75%)
Oct 24, 2022 12.37 12.49 12.26 12.27 990,134 +0.03(+0.23%)
Oct 21, 2022 12.04 12.24 11.93 12.24 545,483 +0.29(+2.44%)
Oct 20, 2022 12.29 12.41 11.94 11.95 566,518 -0.30(-2.46%)
Oct 19, 2022 12.39 12.52 12.11 12.25 493,356 -0.36(-2.83%)
Oct 18, 2022 12.65 12.75 12.44 12.60 683,925 +0.19(+1.51%)
Oct 17, 2022 12.31 12.52 12.30 12.42 639,615 +0.41(+3.45%)
Oct 14, 2022 12.45 12.53 11.96 12.00 554,195 -0.24(-1.99%)
Oct 13, 2022 11.71 12.30 11.54 12.25 843,472 +0.28(+2.36%)
Oct 12, 2022 11.99 12.08 11.82 11.96 965,933 -0.06(-0.47%)
Oct 11, 2022 11.70 12.11 11.64 12.02 904,797 +0.29(+2.48%)
Oct 10, 2022 11.80 11.93 11.71 11.73 506,001 +0.01(+0.08%)
Oct 07, 2022 11.90 12.03 11.62 11.72 686,857 -0.30(-2.50%)
Oct 06, 2022 12.27 12.47 12.01 12.02 854,650 -0.39(-3.11%)
Oct 05, 2022 12.30 12.44 11.98 12.41 879,486 -0.19(-1.49%)
Oct 04, 2022 12.27 12.63 12.27 12.59 685,841 +0.52(+4.28%)
Oct 03, 2022 12.11 12.16 11.73 12.08 696,529 +0.22(+1.82%)
Sep 30, 2022 11.75 11.96 11.66 11.86 1,131,961 +0.12(+1.04%)
Sep 29, 2022 12.09 12.26 11.56 11.74 613,262 -0.56(-4.58%)
Sep 28, 2022 12.05 12.42 11.96 12.30 1,085,578 +0.38(+3.19%)
Sep 27, 2022 12.09 12.19 11.86 11.92 864,146 -0.05(-0.39%)
Sep 26, 2022 12.62 12.65 11.80 11.97 814,080 -0.78(-6.11%)
Sep 23, 2022 12.95 13.00 12.60 12.75 1,184,312 -0.42(-3.17%)
Sep 22, 2022 13.69 13.69 13.14 13.16 694,613 -0.53(-3.86%)
Sep 21, 2022 14.18 14.18 13.69 13.69 443,880 -0.33(-2.38%)
Sep 20, 2022 14.15 14.15 13.85 14.03 387,028 -0.30(-2.07%)
Sep 19, 2022 14.54 14.54 14.09 14.32 586,068 +0.11(+0.78%)
Sep 16, 2022 13.86 14.22 13.72 14.21 1,073,457 +0.24(+1.72%)
Sep 15, 2022 14.08 14.26 13.97 13.97 502,408 -0.19(-1.31%)
Sep 14, 2022 14.33 14.35 13.95 14.16 518,893 -0.25(-1.74%)
Sep 13, 2022 14.99 15.03 14.32 14.41 641,268 -0.89(-5.82%)
Sep 12, 2022 15.38 15.54 15.26 15.30 657,444 +0.04(+0.24%)
Sep 09, 2022 15.11 15.35 15.06 15.26 506,125 +0.26(+1.73%)
Sep 08, 2022 14.89 15.19 14.76 15.00 448,708 -0.03(-0.18%)
Sep 07, 2022 14.64 15.03 14.64 15.03 540,989 +0.29(+1.95%)
Sep 06, 2022 14.85 14.92 14.56 14.74 598,723 +0.03(+0.19%)
Sep 02, 2022 14.82 14.88 14.60 14.71 640,615 +0.07(+0.51%)
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.