Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.12 10.16 9.846 10.02 1,205,066 -0.20(-1.99%)
Aug 28, 2020 10.31 10.55 10.01 10.22 385,989 -0.18(-1.70%)
Aug 27, 2020 10.24 10.63 10.24 10.40 305,624 +0.15(+1.46%)
Aug 26, 2020 10.63 10.72 10.19 10.25 243,489 -0.46(-4.29%)
Aug 25, 2020 10.71 10.86 10.52 10.71 366,841 +0.08(+0.75%)
Aug 24, 2020 10.21 10.65 10.01 10.63 544,011 +0.50(+4.97%)
Aug 21, 2020 10.32 10.44 10.09 10.12 537,668 -0.29(-2.80%)
Aug 20, 2020 10.19 10.75 10.19 10.42 487,460 +0.02(+0.17%)
Aug 19, 2020 10.95 10.97 10.36 10.40 1,138,941 -0.49(-4.54%)
Aug 18, 2020 11.56 11.57 10.75 10.89 708,002 -0.73(-6.31%)
Aug 17, 2020 11.43 11.63 11.15 11.63 738,304 +0.15(+1.31%)
Aug 14, 2020 11.29 11.56 11.17 11.48 556,797 +0.07(+0.62%)
Aug 13, 2020 11.48 11.70 11.37 11.41 768,736 -0.19(-1.60%)
Aug 12, 2020 11.71 11.71 11.36 11.59 491,994 +0.07(+0.61%)
Aug 11, 2020 11.61 11.88 11.44 11.52 531,361 +0.18(+1.56%)
Aug 10, 2020 11.32 11.73 11.20 11.34 510,728 +0.17(+1.50%)
Aug 07, 2020 10.71 11.20 10.65 11.18 427,757 +0.32(+2.93%)
Aug 06, 2020 11.29 11.29 10.73 10.86 356,863 -0.01(-0.08%)
Aug 05, 2020 10.97 10.98 10.66 10.87 338,933 +0.03(+0.24%)
Aug 04, 2020 10.32 10.89 10.32 10.84 586,027 +0.49(+4.69%)
Aug 03, 2020 10.57 10.57 10.17 10.35 483,483 -0.28(-2.66%)
Jul 31, 2020 10.73 10.75 10.23 10.64 649,616 -0.20(-1.87%)
Jul 30, 2020 10.73 10.92 10.58 10.84 318,661 -0.21(-1.92%)
Jul 29, 2020 10.85 11.06 10.60 11.05 1,702,451 +0.26(+2.37%)
Jul 28, 2020 10.33 10.93 10.32 10.80 571,963 +0.39(+3.73%)
Jul 27, 2020 10.22 10.42 9.965 10.41 488,095 +0.08(+0.77%)
Jul 24, 2020 10.62 10.68 10.28 10.33 544,120 -0.34(-3.23%)
Jul 23, 2020 10.71 10.80 10.45 10.67 589,076 -0.07(-0.66%)
Jul 22, 2020 10.42 10.77 10.30 10.74 594,261 +0.15(+1.42%)
Jul 21, 2020 10.50 10.72 10.43 10.59 659,026 +0.22(+2.13%)
Jul 20, 2020 10.61 10.61 10.13 10.37 904,371 -0.29(-2.73%)
Jul 17, 2020 10.78 10.86 10.57 10.66 893,434 -0.10(-0.90%)
Jul 16, 2020 10.80 10.82 10.51 10.76 811,241 -0.16(-1.46%)
Jul 15, 2020 10.79 11.04 10.70 10.92 766,246 +0.38(+3.60%)
Jul 14, 2020 10.55 10.85 10.40 10.54 927,827 +0.01(+0.08%)
Jul 13, 2020 10.96 10.96 10.50 10.53 1,001,719 -0.27(-2.53%)
Jul 10, 2020 10.55 10.95 10.42 10.80 658,445 +0.21(+2.00%)
Jul 09, 2020 11.13 11.22 10.47 10.59 1,286,180 -0.65(-5.81%)
Jul 08, 2020 11.25 11.41 10.80 11.25 1,009,605 -0.11(-0.93%)
Jul 07, 2020 11.48 11.50 11.13 11.35 983,706 -0.37(-3.16%)
Jul 06, 2020 11.79 12.00 11.37 11.72 736,179 +0.27(+2.39%)
Jul 02, 2020 12.03 12.19 11.40 11.45 524,311 -0.09(-0.77%)
Jul 01, 2020 11.48 11.83 11.40 11.54 511,418 +0.07(+0.62%)
Jun 30, 2020 11.62 11.84 11.30 11.47 977,011 -0.23(-1.96%)
Jun 29, 2020 11.48 11.81 11.21 11.70 1,481,212 +0.42(+3.68%)
Jun 26, 2020 11.14 11.30 10.81 11.28 1,634,964 +0.00(+0.00%)
Jun 25, 2020 10.78 11.29 10.63 11.28 1,034,268 +0.35(+3.23%)
Jun 24, 2020 11.41 11.56 10.53 10.93 836,383 -0.73(-6.29%)
Jun 23, 2020 11.83 11.99 11.35 11.66 982,917 +0.02(+0.15%)
Jun 22, 2020 11.60 11.83 11.38 11.64 770,271 -0.10(-0.83%)
Jun 19, 2020 12.45 12.45 11.51 11.74 2,654,949 -0.49(-3.97%)
Jun 18, 2020 12.03 12.44 11.95 12.23 622,753 -0.10(-0.79%)
Jun 17, 2020 13.13 13.16 12.32 12.32 1,144,868 -0.80(-6.06%)
Jun 16, 2020 13.37 13.44 12.80 13.12 1,012,201 +0.49(+3.92%)
Jun 15, 2020 11.83 12.88 11.78 12.62 1,334,856 +0.10(+0.78%)
Jun 12, 2020 12.15 12.57 11.77 12.53 1,200,528 +1.10(+9.58%)
Jun 11, 2020 12.10 12.31 11.43 11.43 806,045 -1.40(-10.88%)
Jun 10, 2020 13.74 13.89 12.61 12.83 852,714 -1.09(-7.81%)
Jun 09, 2020 14.19 14.27 13.57 13.91 909,375 -0.87(-5.86%)
Jun 08, 2020 15.20 15.37 14.67 14.78 1,188,010 +0.03(+0.18%)
Jun 05, 2020 14.06 15.00 14.06 14.75 2,504,062 +1.59(+12.08%)
Jun 04, 2020 12.65 13.40 12.33 13.16 1,114,086 +0.42(+3.26%)
Jun 03, 2020 12.17 12.96 12.17 12.75 1,154,611 +0.99(+8.42%)
Jun 02, 2020 11.45 11.86 11.33 11.76 1,463,109 +0.58(+5.22%)
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.