Skip to main content

Acadia Realty Trust (NY: AKR )

15.85 +0.23 (+1.47%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.38 21.87 21.29 21.44 636,728 -0.34(-1.56%)
Feb 25, 2022 21.36 21.98 21.46 21.78 776,228 +0.59(+2.78%)
Feb 24, 2022 20.40 21.34 20.25 21.19 1,017,618 +0.31(+1.48%)
Feb 23, 2022 21.36 21.49 20.84 20.88 841,556 -0.26(-1.23%)
Feb 22, 2022 21.22 21.40 20.88 21.14 817,456 -0.12(-0.56%)
Feb 18, 2022 21.26 0 +0.32(+1.53%)
Feb 17, 2022 20.73 21.23 20.73 20.94 485,294 +0.06(+0.29%)
Feb 16, 2022 20.22 20.97 19.95 20.88 794,057 +1.00(+5.03%)
Feb 15, 2022 19.74 19.97 19.67 19.88 495,067 +0.38(+1.95%)
Feb 14, 2022 19.87 19.94 19.18 19.50 770,298 -0.36(-1.81%)
Feb 11, 2022 20.13 20.40 19.48 19.86 797,341 -0.14(-0.70%)
Feb 10, 2022 19.57 20.41 19.57 20.00 925,997 +0.08(+0.40%)
Feb 09, 2022 19.83 20.04 19.50 19.92 619,582 +0.23(+1.17%)
Feb 08, 2022 19.40 19.70 19.32 19.69 451,442 +0.29(+1.49%)
Feb 07, 2022 19.20 19.42 19.07 19.40 467,441 +0.23(+1.20%)
Feb 04, 2022 19.09 19.36 18.60 19.17 501,971 -0.09(-0.47%)
Feb 03, 2022 19.61 19.18 19.26 333,676 -0.42(-2.13%)
Feb 02, 2022 19.56 19.76 19.50 19.68 419,389 +0.11(+0.56%)
Feb 01, 2022 19.80 19.81 19.19 19.57 604,144 -0.22(-1.11%)
Jan 31, 2022 19.72 19.92 19.79 781,955 -0.10(-0.50%)
Jan 28, 2022 19.60 19.89 19.00 19.89 535,647 +0.29(+1.48%)
Jan 27, 2022 20.07 20.25 19.28 19.60 780,312 -0.33(-1.66%)
Jan 26, 2022 20.54 20.82 19.89 19.93 597,913 -0.35(-1.73%)
Jan 25, 2022 19.40 20.45 19.40 20.28 469,978 +0.17(+0.85%)
Jan 24, 2022 19.78 20.18 19.26 20.11 487,577 -0.06(-0.30%)
Jan 21, 2022 20.57 20.77 20.15 20.17 579,126 -0.40(-1.94%)
Jan 20, 2022 20.87 21.48 20.52 20.57 390,814 -0.37(-1.77%)
Jan 19, 2022 21.88 21.92 20.85 20.94 350,287 -0.87(-3.99%)
Jan 18, 2022 22.45 22.52 21.76 21.81 505,393 -0.65(-2.89%)
Jan 14, 2022 22.46 0 -0.05(-0.22%)
Jan 13, 2022 22.09 22.64 22.09 22.51 343,236 +0.60(+2.74%)
Jan 12, 2022 21.86 22.02 21.78 21.91 354,459 +0.05(+0.23%)
Jan 11, 2022 22.01 22.06 21.58 21.86 273,699 -0.18(-0.82%)
Jan 10, 2022 22.10 22.18 21.84 22.04 376,740 -0.15(-0.68%)
Jan 07, 2022 22.14 22.50 21.98 22.19 955,768 -0.06(-0.27%)
Jan 06, 2022 22.34 22.53 22.15 22.25 362,958 +0.11(+0.50%)
Jan 05, 2022 22.48 22.60 22.06 22.14 323,270 -0.27(-1.20%)
Jan 04, 2022 22.09 22.60 21.98 22.41 513,624 +0.41(+1.86%)
Jan 03, 2022 21.81 22.31 21.76 22.00 370,385 +0.17(+0.78%)
Dec 31, 2021 21.66 22.10 21.55 21.83 617,528 +0.04(+0.18%)
Dec 30, 2021 21.66 21.92 21.61 21.79 464,554 +0.05(+0.23%)
Dec 29, 2021 21.87 21.87 21.54 21.74 473,625 -0.05(-0.23%)
Dec 28, 2021 21.50 21.80 21.41 21.79 477,812 +0.21(+0.97%)
Dec 27, 2021 21.33 21.59 21.07 21.58 349,810 +0.20(+0.94%)
Dec 23, 2021 21.49 21.57 21.16 21.38 288,500 +0.01(+0.05%)
Dec 22, 2021 21.38 21.53 21.22 21.37 414,634 +0.04(+0.19%)
Dec 21, 2021 20.58 21.38 20.58 21.33 600,815 +0.91(+4.46%)
Dec 20, 2021 20.24 20.48 19.74 20.42 662,674 -0.06(-0.29%)
Dec 17, 2021 19.94 20.76 19.94 20.48 2,409,460 +0.07(+0.34%)
Dec 16, 2021 20.80 20.96 20.38 20.41 823,701 -0.17(-0.83%)
Dec 15, 2021 20.70 20.81 20.27 20.58 960,626 -0.21(-1.01%)
Dec 14, 2021 20.85 21.22 20.69 20.79 616,365 -0.06(-0.29%)
Dec 13, 2021 21.22 21.22 20.58 20.85 500,162 -0.55(-2.57%)
Dec 10, 2021 21.77 21.80 21.05 21.40 554,424 -0.21(-0.97%)
Dec 09, 2021 22.02 22.18 21.59 21.61 408,979 -0.64(-2.88%)
Dec 08, 2021 21.96 22.29 21.78 22.25 358,612 +0.31(+1.41%)
Dec 07, 2021 22.14 22.36 21.73 21.94 447,902 +0.09(+0.41%)
Dec 06, 2021 21.50 21.95 21.18 21.85 655,744 +0.82(+3.90%)
Dec 03, 2021 21.03 21.30 20.78 21.03 449,742 +0.05(+0.24%)
Dec 02, 2021 20.28 21.19 20.03 20.98 556,098 +1.08(+5.43%)
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.