Acadia Realty Trust (NY: AKR )

22.25 USD +0.31 (+1.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 14.61 14.69 14.01 14.20 1,236,451 -0.56(-3.79%)
Nov 27, 2020 14.97 15.08 14.49 14.76 307,400 -0.33(-2.19%)
Nov 25, 2020 15.16 15.18 14.72 15.09 1,090,900 -0.09(-0.59%)
Nov 24, 2020 15.70 15.79 15.17 15.18 795,750 +0.25(+1.67%)
Nov 23, 2020 14.84 15.25 14.66 14.93 868,875 +0.38(+2.61%)
Nov 20, 2020 14.09 14.55 13.92 14.55 1,076,900 +0.33(+2.32%)
Nov 19, 2020 13.82 14.24 13.51 14.22 581,263 +0.31(+2.23%)
Nov 18, 2020 14.50 14.76 13.89 13.91 1,062,855 -0.45(-3.13%)
Nov 17, 2020 13.90 14.37 13.70 14.36 1,093,006 +0.18(+1.27%)
Nov 16, 2020 14.65 14.71 13.98 14.18 800,741 +0.71(+5.27%)
Nov 13, 2020 12.83 13.55 12.83 13.47 688,600 +0.78(+6.15%)
Nov 12, 2020 12.96 13.09 12.41 12.69 969,758 -0.54(-4.08%)
Nov 11, 2020 13.60 13.79 12.83 13.23 754,028 -0.47(-3.43%)
Nov 10, 2020 12.77 13.74 12.62 13.70 1,270,374 +1.06(+8.39%)
Nov 09, 2020 10.59 13.16 10.39 12.64 1,582,993 +3.18(+33.62%)
Nov 06, 2020 9.980 10.08 9.340 9.460 627,000 -0.46(-4.64%)
Nov 05, 2020 9.670 9.960 9.610 9.920 766,607 +0.23(+2.37%)
Nov 04, 2020 9.980 9.980 9.340 9.690 825,048 -0.42(-4.15%)
Nov 03, 2020 9.710 10.19 9.700 10.11 777,172 +0.60(+6.31%)
Nov 02, 2020 9.520 9.550 9.260 9.510 388,334 +0.18(+1.93%)
Oct 30, 2020 9.340 9.560 9.190 9.330 399,000 -0.12(-1.27%)
Oct 29, 2020 9.190 9.570 9.100 9.450 802,219 +0.16(+1.72%)
Oct 28, 2020 9.630 9.700 9.270 9.290 635,530 -0.51(-5.20%)
Oct 27, 2020 10.23 10.44 9.800 9.800 454,588 -0.44(-4.30%)
Oct 26, 2020 10.42 10.42 10.08 10.24 801,428 -0.32(-3.03%)
Oct 23, 2020 10.23 10.58 10.23 10.56 679,300 +0.44(+4.35%)
Oct 22, 2020 9.840 10.17 9.830 10.12 1,032,809 +0.23(+2.33%)
Oct 21, 2020 9.960 10.00 9.680 9.890 1,176,154 -0.05(-0.50%)
Oct 20, 2020 9.810 10.01 9.810 9.940 875,213 +0.26(+2.69%)
Oct 19, 2020 9.930 10.06 9.680 9.680 709,251 -0.21(-2.12%)
Oct 16, 2020 10.15 10.26 9.780 9.890 914,300 -0.33(-3.23%)
Oct 15, 2020 10.11 10.34 10.09 10.22 682,689 +0.01(+0.10%)
Oct 14, 2020 10.17 10.40 10.08 10.21 856,390 -0.15(-1.45%)
Oct 13, 2020 10.47 10.59 10.21 10.36 775,235 -0.28(-2.63%)
Oct 12, 2020 10.52 10.69 10.31 10.64 620,214 +0.09(+0.85%)
Oct 09, 2020 10.82 10.86 10.41 10.55 703,600 -0.16(-1.49%)
Oct 08, 2020 10.63 10.79 10.51 10.71 1,239,746 +0.19(+1.81%)
Oct 07, 2020 10.94 10.99 10.49 10.52 1,032,145 -0.34(-3.13%)
Oct 06, 2020 10.98 11.09 10.72 10.86 1,214,395 +0.01(+0.09%)
Oct 05, 2020 11.11 11.20 10.70 10.85 631,573 -0.28(-2.52%)
Oct 02, 2020 10.36 11.16 10.36 11.13 1,257,200 +0.47(+4.41%)
Oct 01, 2020 10.47 10.84 10.38 10.66 1,371,503 +0.16(+1.52%)
Sep 30, 2020 10.40 10.70 10.31 10.50 1,245,446 +0.16(+1.55%)
Sep 29, 2020 10.51 10.51 9.965 10.34 880,893 -0.19(-1.80%)
Sep 28, 2020 10.49 10.73 10.43 10.53 1,106,190 +0.28(+2.73%)
Sep 25, 2020 10.15 10.39 10.08 10.25 885,200 +0.05(+0.49%)
Sep 24, 2020 10.05 10.48 9.880 10.20 620,086 +0.12(+1.19%)
Sep 23, 2020 10.93 11.10 10.06 10.08 872,698 -0.85(-7.78%)
Sep 22, 2020 11.35 11.67 10.92 10.93 951,714 -0.39(-3.45%)
Sep 21, 2020 11.51 11.51 10.82 11.32 1,766,775 -0.54(-4.55%)
Sep 18, 2020 12.41 12.41 11.71 11.86 2,218,900 -0.25(-2.06%)
Sep 17, 2020 12.24 12.34 12.00 12.11 479,686 -0.27(-2.18%)
Sep 16, 2020 12.29 12.51 12.05 12.38 613,830 +0.16(+1.31%)
Sep 15, 2020 11.76 12.26 11.76 12.22 460,946 +0.52(+4.44%)
Sep 14, 2020 11.26 11.73 11.21 11.70 402,241 +0.50(+4.46%)
Sep 11, 2020 11.52 11.52 11.08 11.20 553,300 -0.25(-2.18%)
Sep 10, 2020 11.80 11.83 11.22 11.45 840,952 -0.41(-3.46%)
Sep 09, 2020 12.23 12.29 11.82 11.86 794,007 -0.26(-2.15%)
Sep 08, 2020 12.12 12.16 11.90 12.12 1,133,627 -0.04(-0.33%)
Sep 04, 2020 12.04 12.22 11.86 12.16 1,000,900 +0.28(+2.36%)
Sep 03, 2020 11.51 11.89 11.51 11.88 947,512 +0.41(+3.57%)
Sep 02, 2020 11.31 11.47 11.12 11.47 641,219 +0.16(+1.41%)
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.