Skip to main content

Acadia Realty Trust (NY: AKR )

16.88 +0.18 (+1.08%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 23.62 23.96 23.53 23.63 506,440 -0.06(-0.25%)
Feb 27, 2019 23.69 23.79 23.41 23.69 277,409 -0.12(-0.52%)
Feb 26, 2019 23.85 23.91 23.70 23.81 342,266 -0.02(-0.07%)
Feb 25, 2019 24.16 24.20 23.80 23.83 580,428 -0.36(-1.51%)
Feb 22, 2019 24.36 24.58 24.13 24.20 1,643,580 -0.13(-0.55%)
Feb 21, 2019 23.97 24.33 23.72 24.33 817,411 +0.17(+0.69%)
Feb 20, 2019 24.32 24.32 23.87 24.16 654,349 -0.24(-0.99%)
Feb 19, 2019 24.38 24.59 24.29 24.40 559,787 -0.05(-0.20%)
Feb 15, 2019 24.57 24.73 24.25 24.45 1,026,921 -0.02(-0.07%)
Feb 14, 2019 24.53 24.63 23.94 24.47 850,820 -0.12(-0.51%)
Feb 13, 2019 24.31 24.62 24.15 24.59 677,495 +0.16(+0.64%)
Feb 12, 2019 24.63 24.63 24.19 24.44 472,258 -0.14(-0.57%)
Feb 11, 2019 24.37 24.58 24.24 24.58 467,445 +0.22(+0.92%)
Feb 08, 2019 24.05 24.39 24.02 24.35 388,320 +0.15(+0.62%)
Feb 07, 2019 23.70 24.25 23.61 24.20 449,273 +0.36(+1.53%)
Feb 06, 2019 23.72 23.95 23.62 23.84 305,717 +0.03(+0.14%)
Feb 05, 2019 24.00 24.00 23.62 23.81 463,951 -0.14(-0.59%)
Feb 04, 2019 23.56 23.96 23.44 23.95 523,139 +0.38(+1.62%)
Feb 01, 2019 23.86 24.04 23.24 23.57 635,345 -0.27(-1.11%)
Jan 31, 2019 23.54 23.86 23.25 23.83 553,617 +0.27(+1.13%)
Jan 30, 2019 23.23 23.64 23.18 23.57 494,460 +0.38(+1.65%)
Jan 29, 2019 23.00 23.22 22.98 23.18 441,625 +0.21(+0.90%)
Jan 28, 2019 22.45 23.08 22.34 22.98 673,125 +0.43(+1.91%)
Jan 25, 2019 22.08 22.66 22.08 22.55 454,748 +0.51(+2.33%)
Jan 24, 2019 21.96 22.16 21.86 22.03 364,796 +0.08(+0.38%)
Jan 23, 2019 21.81 21.96 21.59 21.95 347,520 +0.17(+0.76%)
Jan 22, 2019 21.82 21.94 21.56 21.78 278,187 -0.12(-0.53%)
Jan 18, 2019 21.86 21.93 21.64 21.90 229,664 +0.12(+0.53%)
Jan 17, 2019 21.80 21.96 21.61 21.78 499,634 -0.07(-0.34%)
Jan 16, 2019 21.61 21.91 21.54 21.86 384,069 +0.27(+1.23%)
Jan 15, 2019 21.47 21.67 21.39 21.59 320,639 +0.18(+0.85%)
Jan 14, 2019 21.63 21.83 21.40 21.41 341,652 -0.32(-1.45%)
Jan 11, 2019 21.80 21.86 21.41 21.72 1,258,635 -0.06(-0.27%)
Jan 10, 2019 21.64 22.01 21.55 21.78 491,895 -0.07(-0.30%)
Jan 09, 2019 21.92 21.92 21.48 21.85 477,902 +0.00(+0.00%)
Jan 08, 2019 21.18 21.86 20.99 21.85 826,431 +0.81(+3.86%)
Jan 07, 2019 20.26 21.21 20.16 21.04 1,009,567 +0.83(+4.11%)
Jan 04, 2019 19.54 20.31 19.39 20.21 986,533 +0.79(+4.06%)
Jan 03, 2019 19.33 19.82 19.28 19.42 363,303 +0.09(+0.47%)
Jan 02, 2019 19.48 19.53 19.17 19.33 363,317 -0.38(-1.94%)
Dec 31, 2018 20.05 20.07 19.44 19.71 471,385 -0.30(-1.49%)
Dec 28, 2018 20.12 20.31 19.82 20.01 486,817 +0.05(+0.25%)
Dec 27, 2018 19.83 19.99 19.36 19.96 594,051 -0.02(-0.08%)
Dec 26, 2018 19.17 19.98 19.09 19.97 533,632 +0.80(+4.19%)
Dec 24, 2018 19.77 19.77 19.16 19.17 368,691 -0.64(-3.23%)
Dec 21, 2018 20.20 20.58 19.78 19.81 2,842,079 -0.40(-1.99%)
Dec 20, 2018 20.74 20.79 20.12 20.21 746,469 -0.54(-2.61%)
Dec 19, 2018 21.73 21.73 20.70 20.75 877,916 -0.95(-4.38%)
Dec 18, 2018 21.58 22.06 21.56 21.70 960,230 +0.18(+0.84%)
Dec 17, 2018 22.68 22.78 21.46 21.52 1,003,575 -1.09(-4.82%)
Dec 14, 2018 22.74 22.94 22.61 22.61 567,245 -0.20(-0.86%)
Dec 13, 2018 22.70 23.09 22.70 22.81 431,911 +0.15(+0.65%)
Dec 12, 2018 23.20 23.31 22.56 22.66 600,412 -0.38(-1.64%)
Dec 11, 2018 23.09 23.25 23.00 23.04 574,383 +0.10(+0.43%)
Dec 10, 2018 23.46 23.46 22.71 22.94 673,987 -0.44(-1.89%)
Dec 07, 2018 23.72 23.77 23.32 23.38 453,088 -0.33(-1.38%)
Dec 06, 2018 23.02 23.77 22.73 23.71 863,182 +0.66(+2.84%)
Dec 04, 2018 23.65 23.83 22.97 23.06 579,929 -0.54(-2.29%)
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.