Skip to main content

Acadia Realty Trust (NY: AKR )

22.68 +0.05 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.18 13.21 12.37 12.54 1,114,349 -0.72(-5.41%)
Jan 28, 2021 13.42 13.73 13.14 13.26 851,084 -0.06(-0.45%)
Jan 27, 2021 13.17 13.68 13.12 13.32 626,999 -0.05(-0.39%)
Jan 26, 2021 13.48 13.77 13.32 13.37 492,305 +0.03(+0.19%)
Jan 25, 2021 12.94 13.80 12.81 13.34 1,023,479 +0.29(+2.25%)
Jan 22, 2021 12.69 13.05 12.43 13.05 890,461 +0.15(+1.14%)
Jan 21, 2021 13.32 13.34 12.83 12.90 496,243 -0.51(-3.80%)
Jan 20, 2021 13.21 13.64 13.12 13.41 366,192 +0.19(+1.44%)
Jan 19, 2021 13.25 13.58 12.98 13.22 646,134 -0.38(-2.80%)
Jan 15, 2021 13.39 13.72 13.27 13.60 771,926 -0.02(-0.13%)
Jan 14, 2021 13.11 13.92 13.11 13.62 1,186,213 +0.61(+4.65%)
Jan 13, 2021 13.30 13.64 12.78 13.01 712,971 +0.33(+2.59%)
Jan 12, 2021 12.39 12.69 12.33 12.69 604,073 +0.28(+2.23%)
Jan 11, 2021 12.56 12.66 12.32 12.41 460,048 -0.25(-1.98%)
Jan 08, 2021 12.75 12.82 12.46 12.66 606,439 -0.02(-0.14%)
Jan 07, 2021 12.74 12.91 12.51 12.68 389,504 -0.09(-0.68%)
Jan 06, 2021 12.16 12.86 12.13 12.76 866,570 +0.80(+6.72%)
Jan 05, 2021 11.84 12.10 11.76 11.96 402,336 +0.11(+0.95%)
Jan 04, 2021 12.32 12.32 11.66 11.85 692,498 -0.42(-3.45%)
Dec 31, 2020 12.27 12.27 12.27 398,667 +0.15(+1.21%)
Dec 30, 2020 12.11 12.37 12.00 12.12 398,667 +0.02(+0.14%)
Dec 29, 2020 12.39 12.49 11.91 12.11 547,376 -0.12(-0.99%)
Dec 28, 2020 12.14 12.34 12.03 12.23 589,513 +0.16(+1.29%)
Dec 24, 2020 12.08 12.10 11.77 12.07 557,059 +0.00(+0.00%)
Dec 23, 2020 12.12 12.37 11.92 12.07 848,532 +0.05(+0.43%)
Dec 22, 2020 12.14 12.14 11.93 12.02 569,310 -0.10(-0.78%)
Dec 21, 2020 12.30 12.54 12.05 12.11 873,452 -0.58(-4.56%)
Dec 18, 2020 13.02 13.14 12.46 12.69 3,321,885 -0.25(-1.94%)
Dec 17, 2020 12.93 13.00 12.61 12.94 465,324 +0.05(+0.40%)
Dec 16, 2020 13.10 13.14 12.71 12.89 591,196 -0.21(-1.58%)
Dec 15, 2020 12.80 13.10 12.54 13.10 646,116 +0.45(+3.55%)
Dec 14, 2020 13.46 13.46 12.57 12.65 837,089 +0.10(+0.76%)
Dec 11, 2020 12.54 12.74 12.37 12.56 445,462 -0.19(-1.49%)
Dec 10, 2020 12.70 12.81 12.64 12.75 366,894 -0.05(-0.41%)
Dec 09, 2020 12.75 12.91 12.61 12.80 640,075 +0.15(+1.16%)
Dec 08, 2020 12.49 12.82 12.49 12.65 596,662 -0.01(-0.07%)
Dec 07, 2020 13.24 13.24 12.63 12.66 417,596 -0.66(-4.94%)
Dec 04, 2020 13.14 13.41 13.12 13.32 583,425 +0.39(+3.01%)
Dec 03, 2020 12.85 13.06 12.69 12.93 954,481 +0.10(+0.81%)
Dec 02, 2020 12.41 13.01 12.25 12.82 804,842 +0.33(+2.63%)
Dec 01, 2020 12.50 12.91 12.38 12.50 816,692 +0.22(+1.76%)
Nov 30, 2020 12.63 12.70 12.11 12.28 1,429,886 -0.48(-3.79%)
Nov 27, 2020 12.94 13.04 12.53 12.76 355,490 -0.29(-2.19%)
Nov 25, 2020 13.11 13.13 12.73 13.05 1,261,564 -0.08(-0.59%)
Nov 24, 2020 13.58 13.65 13.12 13.13 920,240 +0.22(+1.67%)
Nov 23, 2020 12.83 13.19 12.68 12.91 1,004,805 +0.33(+2.61%)
Nov 20, 2020 12.18 12.58 12.04 12.58 1,245,374 +0.29(+2.32%)
Nov 19, 2020 11.95 12.31 11.68 12.30 672,198 +0.27(+2.23%)
Nov 18, 2020 12.54 12.76 12.02 12.03 1,229,132 -0.39(-3.13%)
Nov 17, 2020 12.02 12.42 11.85 12.42 1,264,000 +0.16(+1.27%)
Nov 16, 2020 12.67 12.72 12.09 12.26 926,012 +0.61(+5.27%)
Nov 13, 2020 11.09 11.72 11.09 11.65 796,327 +0.67(+6.15%)
Nov 12, 2020 11.21 11.32 10.73 10.97 1,121,470 -0.47(-4.08%)
Nov 11, 2020 11.76 11.92 11.09 11.44 871,991 -0.41(-3.43%)
Nov 10, 2020 11.04 11.88 10.91 11.85 1,469,116 +0.92(+8.39%)
Nov 09, 2020 9.157 11.38 8.984 10.93 1,830,642 +2.75(+33.62%)
Nov 06, 2020 8.630 8.716 8.076 8.180 725,090 -0.40(-4.64%)
Nov 05, 2020 8.362 8.613 8.310 8.578 886,538 +0.20(+2.37%)
Nov 04, 2020 8.630 8.630 8.076 8.379 954,121 -0.36(-4.15%)
Nov 03, 2020 8.396 8.811 8.388 8.742 898,755 +0.52(+6.31%)
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.