Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 UNCHANGED
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 19.36 19.36 19.36 0 -0.15(-0.77%)
Mar 28, 2018 19.02 19.64 18.94 19.51 694,146 +0.63(+3.33%)
Mar 27, 2018 18.87 19.08 18.50 18.88 623,230 -0.02(-0.08%)
Mar 26, 2018 18.72 18.91 18.61 18.89 652,954 +0.33(+1.76%)
Mar 23, 2018 18.88 18.97 18.54 18.57 685,411 -0.34(-1.81%)
Mar 22, 2018 18.74 19.14 18.72 18.91 820,264 +0.15(+0.79%)
Mar 21, 2018 18.88 19.03 18.66 18.76 578,699 -0.09(-0.49%)
Mar 20, 2018 19.08 19.27 18.75 18.86 688,646 -0.19(-1.02%)
Mar 19, 2018 19.25 19.30 18.89 19.05 677,637 -0.26(-1.33%)
Mar 16, 2018 19.05 19.32 18.88 19.31 1,222,720 +0.30(+1.60%)
Mar 15, 2018 19.08 19.21 18.87 19.00 2,089,242 -0.06(-0.33%)
Mar 14, 2018 19.29 19.48 19.05 19.07 1,028,789 -0.23(-1.21%)
Mar 13, 2018 19.56 19.63 19.24 19.30 1,135,929 -0.15(-0.76%)
Mar 12, 2018 19.48 19.61 19.34 19.45 1,086,723 +0.00(+0.00%)
Mar 09, 2018 19.56 19.63 19.14 19.45 975,499 -0.11(-0.56%)
Mar 08, 2018 19.80 19.89 19.53 19.56 713,511 -0.14(-0.71%)
Mar 07, 2018 19.47 19.70 642,038 -0.07(-0.35%)
Mar 06, 2018 19.74 19.84 19.57 19.77 632,596 +0.04(+0.20%)
Mar 05, 2018 19.24 20.10 19.24 19.73 1,773,531 +0.44(+2.30%)
Mar 02, 2018 19.13 19.40 18.86 19.28 1,280,012 +0.06(+0.32%)
Mar 01, 2018 18.61 19.33 18.54 19.22 2,036,732 +0.48(+2.57%)
Feb 28, 2018 18.82 18.96 18.66 18.74 1,696,961 +0.00(+0.00%)
Feb 27, 2018 19.37 19.47 18.70 18.74 1,516,260 -0.58(-2.98%)
Feb 26, 2018 19.10 19.34 18.86 19.32 1,148,078 +0.21(+1.10%)
Feb 23, 2018 18.35 19.41 18.34 19.10 2,572,391 +0.92(+5.05%)
Feb 22, 2018 18.28 18.19 2,002,993 +0.60(+3.41%)
Feb 21, 2018 17.73 17.87 17.50 17.59 912,566 -0.13(-0.75%)
Feb 20, 2018 17.89 18.07 17.67 17.72 1,275,516 -0.23(-1.26%)
Feb 16, 2018 17.95 17.95 17.95 0 +0.26(+1.50%)
Feb 15, 2018 17.95 17.58 17.68 1,198,066 +0.13(+0.75%)
Feb 14, 2018 17.48 17.62 17.14 17.55 1,180,238 -0.12(-0.70%)
Feb 13, 2018 17.36 17.75 17.23 17.67 1,513,818 +0.23(+1.34%)
Feb 12, 2018 17.24 17.55 16.69 17.44 1,647,160 +0.25(+1.45%)
Feb 09, 2018 17.10 17.34 16.61 17.19 1,016,986 +0.14(+0.82%)
Feb 08, 2018 17.62 17.73 17.03 17.05 1,358,018 -0.62(-3.52%)
Feb 07, 2018 17.57 17.78 17.56 17.67 910,390 +0.04(+0.22%)
Feb 06, 2018 17.34 17.81 17.26 17.63 1,270,832 -0.19(-1.09%)
Feb 05, 2018 17.71 17.97 17.49 17.83 777,841 -0.07(-0.39%)
Feb 02, 2018 18.15 18.41 17.78 17.90 1,011,837 -0.53(-2.87%)
Feb 01, 2018 19.07 19.17 18.37 18.43 1,124,144 -0.68(-3.58%)
Jan 31, 2018 19.11 19.23 18.92 19.11 785,298 +0.06(+0.33%)
Jan 30, 2018 19.29 19.39 18.97 19.05 740,329 -0.36(-1.84%)
Jan 29, 2018 19.56 19.68 19.18 19.41 872,061 -0.38(-1.93%)
Jan 26, 2018 19.91 19.92 19.63 19.79 1,707,664 -0.13(-0.66%)
Jan 25, 2018 19.84 19.97 19.68 19.92 820,340 +0.12(+0.59%)
Jan 24, 2018 19.95 20.05 19.63 19.81 1,108,399 -0.18(-0.90%)
Jan 23, 2018 20.00 20.12 19.85 19.98 596,321 +0.10(+0.51%)
Jan 22, 2018 19.71 19.89 19.63 19.88 466,689 +0.25(+1.27%)
Jan 19, 2018 19.44 19.65 19.38 19.63 610,256 +0.15(+0.76%)
Jan 18, 2018 19.65 19.65 19.32 19.49 771,242 -0.18(-0.91%)
Jan 17, 2018 19.70 19.77 19.57 19.67 430,607 +0.05(+0.24%)
Jan 16, 2018 19.85 20.04 19.61 19.62 445,429 -0.14(-0.71%)
Jan 12, 2018 19.76 19.76 19.76 0 -0.24(-1.21%)
Jan 11, 2018 20.09 20.14 19.95 20.00 501,345 -0.02(-0.12%)
Jan 10, 2018 20.14 20.14 19.87 20.02 710,256 -0.22(-1.08%)
Jan 09, 2018 20.88 20.88 20.23 20.24 410,233 -0.68(-3.24%)
Jan 08, 2018 20.86 20.95 20.76 20.92 513,320 +0.08(+0.37%)
Jan 05, 2018 20.90 21.03 20.78 20.84 701,334 -0.06(-0.30%)
Jan 04, 2018 21.42 21.50 20.89 20.90 442,327 -0.47(-2.18%)
Jan 03, 2018 21.63 21.75 21.35 21.37 588,902 -0.23(-1.05%)
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.