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

Acadia Realty Trust (NY: AKR )

22.71 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 29, 2020 10.38 10.56 10.05 10.14 1,503,839 -0.46(-4.32%)
May 28, 2020 11.18 11.22 10.47 10.60 928,439 -0.38(-3.46%)
May 27, 2020 10.97 11.27 10.58 10.98 869,955 +0.33(+3.08%)
May 26, 2020 10.38 10.91 10.38 10.65 756,234 +0.80(+8.07%)
May 22, 2020 10.04 10.15 9.590 9.858 672,009 -0.22(-2.23%)
May 21, 2020 9.892 10.32 9.892 10.08 651,519 +0.04(+0.43%)
May 20, 2020 10.00 10.16 9.849 10.04 730,258 +0.16(+1.66%)
May 19, 2020 9.979 10.11 9.598 9.875 512,287 -0.18(-1.81%)
May 18, 2020 9.451 10.13 9.192 10.06 1,131,509 +1.14(+12.80%)
May 15, 2020 9.114 9.157 8.613 8.915 1,913,452 -0.29(-3.10%)
May 14, 2020 8.604 9.417 8.293 9.201 1,084,754 +0.35(+3.91%)
May 13, 2020 9.175 9.218 8.604 8.855 1,134,647 -0.48(-5.19%)
May 12, 2020 9.979 9.979 9.105 9.339 1,195,114 -0.50(-5.10%)
May 11, 2020 10.20 10.27 9.477 9.841 981,248 -0.61(-5.87%)
May 08, 2020 10.32 10.79 10.24 10.45 840,734 +0.38(+3.78%)
May 07, 2020 9.694 10.43 9.607 10.07 1,503,551 +0.54(+5.62%)
May 06, 2020 9.659 10.10 9.313 9.538 1,470,531 -0.69(-6.76%)
May 05, 2020 10.37 10.68 10.07 10.23 986,002 +0.12(+1.20%)
May 04, 2020 9.737 10.15 9.538 10.11 911,443 -0.13(-1.27%)
May 01, 2020 10.32 10.43 9.910 10.24 1,300,768 -0.48(-4.44%)
Apr 30, 2020 10.71 10.84 10.25 10.71 972,967 -0.33(-2.98%)
Apr 29, 2020 10.79 11.28 10.60 11.04 1,238,572 +0.75(+7.31%)
Apr 28, 2020 10.24 10.64 9.901 10.29 1,212,717 +0.50(+5.12%)
Apr 27, 2020 9.218 10.03 9.140 9.789 1,331,896 +0.66(+7.20%)
Apr 24, 2020 9.469 9.598 9.019 9.131 734,920 -0.30(-3.21%)
Apr 23, 2020 9.036 9.694 9.036 9.434 1,430,936 +0.38(+4.20%)
Apr 22, 2020 9.218 9.218 8.656 9.054 1,519,625 -0.26(-2.79%)
Apr 21, 2020 8.941 9.356 8.870 9.313 1,511,000 +0.04(+0.47%)
Apr 20, 2020 9.590 9.681 9.028 9.270 1,095,689 -0.67(-6.78%)
Apr 17, 2020 10.17 10.54 9.832 9.944 833,102 +0.23(+2.40%)
Apr 16, 2020 10.72 10.75 9.581 9.711 944,562 -1.00(-9.36%)
Apr 15, 2020 11.38 11.54 10.52 10.71 890,698 -1.22(-10.22%)
Apr 14, 2020 12.20 12.37 11.67 11.93 857,814 +0.10(+0.80%)
Apr 13, 2020 12.51 12.51 11.61 11.84 880,351 -0.78(-6.17%)
Apr 09, 2020 11.60 12.82 11.60 12.62 1,434,568 +1.44(+12.93%)
Apr 08, 2020 10.98 11.31 10.25 11.17 965,370 +0.55(+5.21%)
Apr 07, 2020 10.11 11.47 9.996 10.62 1,512,696 +1.12(+11.74%)
Apr 06, 2020 9.451 10.21 9.330 9.503 1,337,448 +0.48(+5.27%)
Apr 03, 2020 8.959 9.278 8.690 9.028 1,762,998 +0.00(+0.00%)
Apr 02, 2020 9.348 9.953 8.716 9.028 1,336,466 -0.48(-5.09%)
Apr 01, 2020 10.18 10.18 9.097 9.512 1,417,622 -1.20(-11.22%)
Mar 31, 2020 10.53 10.96 10.07 10.71 2,659,448 +0.02(+0.16%)
Mar 30, 2020 11.75 11.92 9.849 10.70 2,261,840 -0.91(-7.82%)
Mar 27, 2020 12.34 12.36 11.44 11.60 1,893,602 -1.24(-9.62%)
Mar 26, 2020 12.06 13.07 11.20 12.84 1,204,068 +0.77(+6.38%)
Mar 25, 2020 12.06 13.45 11.53 12.07 1,164,226 +0.05(+0.42%)
Mar 24, 2020 12.03 12.52 11.56 12.02 1,070,979 +0.54(+4.72%)
Mar 23, 2020 12.50 12.58 10.74 11.48 1,590,258 -1.04(-8.32%)
Mar 20, 2020 12.31 13.86 11.93 12.52 1,868,910 +0.27(+2.21%)
Mar 19, 2020 11.26 12.86 10.53 12.25 1,347,771 +1.02(+9.04%)
Mar 18, 2020 13.07 13.18 11.19 11.23 1,360,676 -2.51(-18.24%)
Mar 17, 2020 13.94 14.55 13.10 13.74 1,867,619 +0.09(+0.68%)
Mar 16, 2020 14.30 15.35 13.50 13.64 1,874,487 -2.60(-16.00%)
Mar 13, 2020 17.03 17.03 14.90 16.24 2,718,952 +0.37(+2.35%)
Mar 12, 2020 16.42 17.27 15.85 15.87 1,836,859 -2.00(-11.18%)
Mar 11, 2020 18.91 18.91 17.86 17.87 1,277,324 -1.38(-7.17%)
Mar 10, 2020 18.96 19.39 18.52 19.25 1,464,953 +0.61(+3.27%)
Mar 09, 2020 18.49 18.99 18.31 18.64 1,257,680 -1.07(-5.41%)
Mar 06, 2020 19.42 19.81 19.13 19.70 994,767 -0.21(-1.06%)
Mar 05, 2020 20.02 20.02 19.32 19.92 746,795 -0.44(-2.16%)
Mar 04, 2020 19.65 20.44 19.63 20.36 631,670 +0.94(+4.84%)
Mar 03, 2020 19.70 20.07 19.13 19.42 879,816 -0.31(-1.59%)
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.