Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.993 9.252 8.915 9.080 1,440,288 +0.14(+1.55%)
Sep 29, 2020 9.088 9.088 8.617 8.941 1,018,703 -0.16(-1.80%)
Sep 28, 2020 9.071 9.283 9.019 9.105 1,279,246 +0.24(+2.73%)
Sep 25, 2020 8.777 8.984 8.716 8.863 1,023,684 +0.04(+0.49%)
Sep 24, 2020 8.690 9.062 8.543 8.820 717,094 +0.10(+1.19%)
Sep 23, 2020 9.451 9.598 8.699 8.716 1,009,226 -0.74(-7.78%)
Sep 22, 2020 9.815 10.09 9.443 9.451 1,100,603 -0.34(-3.45%)
Sep 21, 2020 9.953 9.953 9.356 9.789 2,043,176 -0.47(-4.55%)
Sep 18, 2020 10.73 10.73 10.13 10.26 2,566,033 -0.22(-2.06%)
Sep 17, 2020 10.58 10.67 10.38 10.47 554,729 -0.23(-2.18%)
Sep 16, 2020 10.63 10.82 10.42 10.71 709,859 +0.14(+1.31%)
Sep 15, 2020 10.17 10.60 10.17 10.57 533,058 +0.45(+4.44%)
Sep 14, 2020 9.737 10.14 9.694 10.12 465,169 +0.43(+4.46%)
Sep 11, 2020 9.962 9.962 9.581 9.685 639,860 -0.22(-2.18%)
Sep 10, 2020 10.20 10.23 9.702 9.901 972,513 -0.35(-3.46%)
Sep 09, 2020 10.58 10.63 10.22 10.26 918,224 -0.22(-2.14%)
Sep 08, 2020 10.48 10.52 10.29 10.48 1,310,976 -0.03(-0.33%)
Sep 04, 2020 10.41 10.57 10.26 10.52 1,157,484 +0.24(+2.36%)
Sep 03, 2020 9.953 10.28 9.953 10.27 1,095,744 +0.35(+3.57%)
Sep 02, 2020 9.780 9.918 9.616 9.918 741,533 +0.14(+1.41%)
Sep 01, 2020 9.702 9.832 9.572 9.780 671,330 -0.03(-0.26%)
Aug 31, 2020 9.910 9.944 9.637 9.806 1,231,160 -0.20(-1.99%)
Aug 28, 2020 10.09 10.32 9.797 10.00 394,347 -0.17(-1.70%)
Aug 27, 2020 10.02 10.40 10.02 10.18 312,242 +0.15(+1.47%)
Aug 26, 2020 10.40 10.49 9.970 10.03 248,761 -0.45(-4.29%)
Aug 25, 2020 10.48 10.63 10.30 10.48 374,784 +0.08(+0.75%)
Aug 24, 2020 9.996 10.42 9.797 10.40 555,791 +0.49(+4.97%)
Aug 21, 2020 10.10 10.22 9.875 9.910 549,310 -0.29(-2.80%)
Aug 20, 2020 9.970 10.52 9.970 10.20 498,015 +0.02(+0.17%)
Aug 19, 2020 10.71 10.74 10.14 10.18 1,163,603 -0.48(-4.54%)
Aug 18, 2020 11.32 11.33 10.52 10.66 723,333 -0.72(-6.31%)
Aug 17, 2020 11.19 11.38 10.91 11.38 754,291 +0.15(+1.31%)
Aug 14, 2020 11.05 11.32 10.93 11.23 568,854 +0.07(+0.62%)
Aug 13, 2020 11.23 11.45 11.13 11.16 785,382 -0.18(-1.60%)
Aug 12, 2020 11.46 11.46 11.12 11.35 502,648 +0.07(+0.61%)
Aug 11, 2020 11.36 11.63 11.20 11.28 542,867 +0.17(+1.56%)
Aug 10, 2020 11.08 11.48 10.96 11.10 521,787 +0.16(+1.50%)
Aug 07, 2020 10.48 10.96 10.43 10.94 437,020 +0.31(+2.93%)
Aug 06, 2020 11.05 11.05 10.51 10.63 364,590 -0.01(-0.08%)
Aug 05, 2020 10.74 10.75 10.44 10.64 346,272 +0.03(+0.25%)
Aug 04, 2020 10.10 10.66 10.10 10.61 598,717 +0.48(+4.69%)
Aug 03, 2020 10.34 10.34 9.953 10.13 493,953 -0.28(-2.66%)
Jul 31, 2020 10.51 10.52 10.01 10.41 663,683 -0.20(-1.87%)
Jul 30, 2020 10.51 10.69 10.36 10.61 325,562 -0.21(-1.92%)
Jul 29, 2020 10.62 10.83 10.38 10.82 1,739,315 +0.25(+2.37%)
Jul 28, 2020 10.11 10.70 10.10 10.57 584,348 +0.38(+3.74%)
Jul 27, 2020 10.00 10.20 9.754 10.19 498,664 +0.08(+0.77%)
Jul 24, 2020 10.39 10.45 10.07 10.11 555,902 -0.34(-3.23%)
Jul 23, 2020 10.48 10.58 10.23 10.45 601,831 -0.07(-0.66%)
Jul 22, 2020 10.20 10.54 10.08 10.52 607,129 +0.15(+1.42%)
Jul 21, 2020 10.28 10.49 10.21 10.37 673,296 +0.22(+2.13%)
Jul 20, 2020 10.39 10.39 9.918 10.15 923,954 -0.29(-2.73%)
Jul 17, 2020 10.55 10.63 10.34 10.44 912,781 -0.10(-0.90%)
Jul 16, 2020 10.57 10.59 10.29 10.53 828,808 -0.16(-1.46%)
Jul 15, 2020 10.56 10.81 10.47 10.69 782,838 +0.37(+3.60%)
Jul 14, 2020 10.32 10.62 10.18 10.32 947,918 +0.01(+0.08%)
Jul 13, 2020 10.73 10.73 10.27 10.31 1,023,410 -0.27(-2.53%)
Jul 10, 2020 10.32 10.72 10.20 10.58 672,703 +0.21(+2.00%)
Jul 09, 2020 10.90 10.98 10.25 10.37 1,314,031 -0.64(-5.81%)
Jul 08, 2020 11.01 11.17 10.58 11.01 1,031,467 -0.10(-0.93%)
Jul 07, 2020 11.24 11.25 10.90 11.11 1,005,007 -0.36(-3.16%)
Jul 06, 2020 11.54 11.74 11.13 11.47 752,121 +0.27(+2.39%)
Jul 02, 2020 11.78 11.93 11.15 11.21 535,664 -0.09(-0.77%)
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.