Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 19.38 19.75 18.80 19.73 1,122,523 +0.40(+2.06%)
Feb 28, 2020 19.37 19.48 18.88 19.33 1,475,847 -0.38(-1.93%)
Feb 27, 2020 20.42 20.78 19.71 19.71 707,019 -0.96(-4.63%)
Feb 26, 2020 20.97 21.08 20.66 20.67 319,335 -0.23(-1.09%)
Feb 25, 2020 21.38 21.43 20.74 20.90 733,802 -0.48(-2.26%)
Feb 24, 2020 21.17 21.42 21.05 21.38 497,744 -0.08(-0.39%)
Feb 21, 2020 21.38 21.58 21.38 21.47 740,641 +0.11(+0.52%)
Feb 20, 2020 21.19 21.51 21.15 21.36 454,790 +0.14(+0.68%)
Feb 19, 2020 21.63 21.63 21.02 21.21 450,934 -0.41(-1.88%)
Feb 18, 2020 21.58 21.80 21.50 21.62 500,503 +0.00(+0.00%)
Feb 14, 2020 21.36 21.68 21.30 21.62 683,932 +0.28(+1.31%)
Feb 13, 2020 21.16 21.60 21.16 21.34 825,055 +0.37(+1.78%)
Feb 12, 2020 21.19 21.28 20.97 20.97 836,554 -0.19(-0.88%)
Feb 11, 2020 21.69 21.74 21.14 21.15 689,983 -0.45(-2.08%)
Feb 10, 2020 21.50 21.60 21.36 21.60 257,335 +0.23(+1.07%)
Feb 07, 2020 21.53 21.61 21.29 21.37 353,130 -0.17(-0.79%)
Feb 06, 2020 21.67 21.74 21.49 21.54 218,154 +0.01(+0.04%)
Feb 05, 2020 21.44 21.65 21.44 21.53 424,205 +0.14(+0.63%)
Feb 04, 2020 21.22 21.55 21.17 21.40 476,957 +0.19(+0.92%)
Feb 03, 2020 21.11 21.32 21.05 21.20 665,002 +0.19(+0.93%)
Jan 31, 2020 20.98 21.08 20.80 21.01 643,999 -0.08(-0.36%)
Jan 30, 2020 21.39 21.44 20.95 21.08 735,382 -0.41(-1.89%)
Jan 29, 2020 21.61 21.63 21.43 21.49 381,832 -0.14(-0.67%)
Jan 28, 2020 21.68 21.86 21.60 21.63 365,022 -0.04(-0.20%)
Jan 27, 2020 21.87 21.93 21.61 21.68 565,779 -0.35(-1.58%)
Jan 24, 2020 22.22 22.22 21.97 22.02 580,911 -0.17(-0.76%)
Jan 23, 2020 21.74 22.21 21.73 22.19 1,024,471 +0.48(+2.22%)
Jan 22, 2020 21.80 21.91 21.64 21.71 491,797 -0.12(-0.54%)
Jan 21, 2020 21.50 21.83 21.37 21.83 703,996 +0.26(+1.22%)
Jan 17, 2020 21.67 21.78 21.55 21.57 521,603 +0.01(+0.04%)
Jan 16, 2020 21.72 21.79 21.47 21.56 887,655 -0.09(-0.43%)
Jan 15, 2020 21.55 21.75 21.48 21.65 396,469 +0.11(+0.51%)
Jan 14, 2020 21.50 21.60 21.34 21.54 768,368 +0.04(+0.20%)
Jan 13, 2020 21.27 21.52 21.25 21.50 283,129 +0.23(+1.07%)
Jan 10, 2020 21.19 21.34 21.09 21.27 827,594 +0.10(+0.48%)
Jan 09, 2020 21.39 21.41 21.11 21.17 863,903 -0.23(-1.07%)
Jan 08, 2020 21.30 21.44 21.19 21.40 573,789 +0.04(+0.20%)
Jan 07, 2020 21.56 21.58 21.17 21.36 824,092 -0.32(-1.48%)
Jan 06, 2020 21.44 21.81 21.40 21.68 592,781 +0.11(+0.51%)
Jan 03, 2020 21.33 21.62 21.22 21.57 537,316 +0.14(+0.67%)
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.