Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 22.67 22.67 22.67 0 +0.11(+0.49%)
Aug 30, 2018 22.62 22.78 22.49 22.55 406,620 -0.04(-0.18%)
Aug 29, 2018 22.70 22.73 22.56 22.59 889,336 -0.10(-0.42%)
Aug 28, 2018 22.47 22.74 22.36 22.69 446,738 +0.29(+1.31%)
Aug 27, 2018 22.86 22.86 22.28 22.40 758,735 -0.42(-1.85%)
Aug 24, 2018 22.72 22.86 22.57 22.82 497,536 +0.05(+0.21%)
Aug 23, 2018 22.59 22.82 22.59 22.77 556,765 +0.17(+0.77%)
Aug 22, 2018 22.71 22.82 22.42 22.59 657,155 -0.12(-0.52%)
Aug 21, 2018 22.62 22.74 22.52 22.71 1,012,878 +0.09(+0.39%)
Aug 20, 2018 22.55 22.81 22.47 22.63 642,696 +0.16(+0.71%)
Aug 17, 2018 22.09 22.47 22.09 22.47 483,065 +0.34(+1.54%)
Aug 16, 2018 21.94 22.15 21.91 22.12 365,051 +0.17(+0.80%)
Aug 15, 2018 21.69 21.97 21.58 21.95 448,617 +0.39(+1.81%)
Aug 14, 2018 21.18 21.60 21.17 21.56 373,833 +0.41(+1.92%)
Aug 13, 2018 21.16 21.22 21.04 21.16 295,709 -0.01(-0.04%)
Aug 10, 2018 21.24 21.38 21.15 21.16 357,989 -0.15(-0.71%)
Aug 09, 2018 21.35 21.47 21.26 21.31 386,440 +0.00(+0.00%)
Aug 08, 2018 21.35 21.39 21.13 21.31 311,524 -0.03(-0.15%)
Aug 07, 2018 21.04 21.49 21.03 21.35 536,664 -0.10(-0.48%)
Aug 06, 2018 21.85 21.99 21.45 21.45 801,240 -0.41(-1.85%)
Aug 03, 2018 21.61 21.87 21.57 21.85 305,266 +0.25(+1.14%)
Aug 02, 2018 21.57 21.74 21.55 21.61 322,300 +0.02(+0.11%)
Aug 01, 2018 21.81 21.81 21.13 21.58 503,913 +0.06(+0.30%)
Jul 31, 2018 21.16 21.76 21.15 21.52 657,260 +0.45(+2.15%)
Jul 30, 2018 20.56 21.15 20.55 21.07 396,451 +0.12(+0.57%)
Jul 27, 2018 21.61 21.61 20.89 20.95 612,546 -0.64(-2.98%)
Jul 26, 2018 21.66 21.97 21.57 21.59 907,080 -0.03(-0.15%)
Jul 25, 2018 21.45 21.65 21.08 21.62 809,644 +0.49(+2.33%)
Jul 24, 2018 21.35 21.49 21.13 21.13 694,229 -0.20(-0.93%)
Jul 23, 2018 21.13 21.35 21.00 21.33 598,663 +0.21(+1.02%)
Jul 20, 2018 21.23 21.28 20.98 21.12 551,389 -0.17(-0.82%)
Jul 19, 2018 20.93 21.47 20.84 21.29 593,226 +0.35(+1.67%)
Jul 18, 2018 21.08 21.17 20.78 20.94 598,237 -0.19(-0.90%)
Jul 17, 2018 21.31 21.46 21.10 21.13 903,667 -0.14(-0.64%)
Jul 16, 2018 21.40 21.42 21.13 21.27 529,213 -0.19(-0.89%)
Jul 13, 2018 21.52 21.68 21.42 21.46 457,211 +0.02(+0.07%)
Jul 12, 2018 21.73 21.73 21.39 21.44 936,000 -0.17(-0.81%)
Jul 11, 2018 21.55 21.80 21.55 21.62 511,208 -0.08(-0.37%)
Jul 10, 2018 21.83 21.99 21.66 21.70 560,501 -0.12(-0.55%)
Jul 09, 2018 21.97 21.97 21.70 21.81 561,618 -0.18(-0.83%)
Jul 06, 2018 21.97 22.05 21.91 22.00 441,172 +0.10(+0.44%)
Jul 05, 2018 21.81 21.92 21.59 21.90 726,893 +0.18(+0.84%)
Jul 03, 2018 21.72 21.72 21.72 0 +0.02(+0.11%)
Jul 02, 2018 21.70 21.91 21.42 21.70 795,108 -0.06(-0.26%)
Jun 29, 2018 21.95 21.70 21.75 1,139,928 -0.09(-0.40%)
Jun 28, 2018 21.81 21.95 21.66 21.84 617,944 +0.06(+0.29%)
Jun 27, 2018 22.08 22.14 21.78 21.78 678,936 -0.28(-1.25%)
Jun 26, 2018 22.17 22.31 22.05 22.05 557,696 -0.19(-0.85%)
Jun 25, 2018 22.41 22.48 22.10 22.24 720,079 -0.10(-0.46%)
Jun 22, 2018 22.16 22.38 22.06 22.34 968,203 +0.27(+1.21%)
Jun 21, 2018 21.56 22.15 21.56 22.07 958,829 +0.54(+2.48%)
Jun 20, 2018 21.21 21.70 21.11 21.54 1,078,784 +0.38(+1.78%)
Jun 19, 2018 21.58 21.76 21.13 21.16 1,134,495 -0.50(-2.32%)
Jun 18, 2018 21.61 21.74 21.44 21.66 989,979 +0.09(+0.40%)
Jun 15, 2018 21.72 21.44 21.58 1,477,465 +0.14(+0.66%)
Jun 14, 2018 21.39 21.56 21.31 21.44 833,366 +0.09(+0.41%)
Jun 13, 2018 21.84 21.89 21.23 21.35 1,238,685 -0.46(-2.13%)
Jun 12, 2018 21.44 21.98 21.36 21.81 823,160 +0.37(+1.72%)
Jun 11, 2018 20.95 21.52 20.70 21.44 524,456 +0.05(+0.22%)
Jun 08, 2018 21.19 21.47 21.15 21.40 697,142 +0.23(+1.08%)
Jun 07, 2018 21.20 21.28 21.01 21.17 1,183,586 -0.02(-0.07%)
Jun 06, 2018 21.28 21.18 881,802 +0.33(+1.58%)
Jun 05, 2018 20.85 21.07 20.41 20.85 883,389 +0.44(+2.16%)
Jun 04, 2018 20.20 20.42 20.12 20.41 658,149 +0.30(+1.49%)
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.