Acadia Realty Trust (NY: AKR )

22.54 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 21.26 21.74 21.00 21.40 636,749 +0.17(+0.80%)
Jul 29, 2021 21.02 21.80 20.48 21.23 619,995 +0.06(+0.28%)
Jul 28, 2021 21.23 21.37 20.66 21.17 332,173 +0.09(+0.43%)
Jul 27, 2021 20.94 21.26 20.76 21.08 291,747 -0.11(-0.52%)
Jul 26, 2021 21.09 21.46 20.88 21.19 296,318 +0.22(+1.05%)
Jul 23, 2021 21.03 21.21 20.65 20.97 551,938 +0.07(+0.33%)
Jul 22, 2021 21.50 21.54 20.84 20.90 277,991 -0.78(-3.60%)
Jul 21, 2021 21.37 21.86 21.28 21.68 642,897 +0.57(+2.70%)
Jul 20, 2021 20.21 21.30 20.10 21.11 768,110 +0.97(+4.82%)
Jul 19, 2021 20.57 21.06 19.77 20.14 771,560 -1.07(-5.04%)
Jul 16, 2021 21.70 21.84 21.18 21.21 669,092 -0.29(-1.35%)
Jul 15, 2021 21.70 21.88 21.27 21.50 825,390 -0.39(-1.78%)
Jul 14, 2021 21.89 22.20 21.79 21.89 618,411 +0.07(+0.32%)
Jul 13, 2021 22.57 22.57 21.76 21.82 723,453 -0.77(-3.41%)
Jul 12, 2021 21.68 22.60 21.62 22.59 836,205 +0.74(+3.39%)
Jul 09, 2021 21.29 21.90 21.12 21.85 764,206 +0.82(+3.90%)
Jul 08, 2021 21.02 21.32 20.64 21.03 932,693 -0.32(-1.50%)
Jul 07, 2021 21.90 21.98 21.13 21.35 968,731 -0.69(-3.13%)
Jul 06, 2021 22.25 22.34 21.48 22.04 696,237 -0.21(-0.94%)
Jul 02, 2021 22.51 22.59 22.14 22.25 433,038 -0.12(-0.54%)
Jul 01, 2021 21.97 22.56 21.85 22.37 485,881 +0.41(+1.87%)
Jun 30, 2021 21.81 22.18 21.77 21.96 665,209 +0.05(+0.23%)
Jun 29, 2021 21.82 22.20 21.64 21.91 565,278 -0.03(-0.14%)
Jun 28, 2021 22.09 22.09 21.58 21.94 740,080 -0.22(-0.99%)
Jun 25, 2021 21.98 22.27 21.89 22.16 1,115,102 +0.18(+0.82%)
Jun 24, 2021 22.07 22.16 21.67 21.98 725,418 +0.43(+2.00%)
Jun 23, 2021 21.38 21.80 21.37 21.55 597,949 +0.09(+0.42%)
Jun 22, 2021 21.63 21.66 21.35 21.46 256,035 -0.30(-1.38%)
Jun 21, 2021 21.28 21.86 21.05 21.76 407,655 +0.69(+3.27%)
Jun 18, 2021 21.26 21.40 20.99 21.07 974,184 -0.37(-1.73%)
Jun 17, 2021 21.87 21.89 21.00 21.44 769,578 -0.41(-1.88%)
Jun 16, 2021 21.97 22.05 21.74 21.85 614,905 -0.18(-0.82%)
Jun 15, 2021 22.31 22.43 21.97 22.03 920,938 -0.40(-1.78%)
Jun 14, 2021 22.52 22.70 22.26 22.43 368,647 -0.09(-0.40%)
Jun 11, 2021 22.56 22.66 22.29 22.52 624,275 -0.10(-0.44%)
Jun 10, 2021 22.80 22.87 22.56 22.62 430,687 -0.15(-0.66%)
Jun 09, 2021 22.67 22.97 22.52 22.77 820,851 +0.12(+0.53%)
Jun 08, 2021 22.32 22.83 22.23 22.65 1,742,781 +0.59(+2.67%)
Jun 07, 2021 21.79 22.24 21.74 22.06 694,240 +0.32(+1.47%)
Jun 04, 2021 22.07 22.24 21.49 21.74 675,125 -0.34(-1.54%)
Jun 03, 2021 22.27 22.38 21.90 22.08 1,306,720 -0.23(-1.03%)
Jun 02, 2021 22.16 22.33 21.88 22.31 1,202,001 +0.26(+1.18%)
Jun 01, 2021 21.90 22.30 21.63 22.05 833,445 +0.35(+1.61%)
May 28, 2021 21.65 21.80 21.46 21.70 477,149 +0.12(+0.56%)
May 27, 2021 21.83 21.87 21.56 21.58 359,625 +0.06(+0.28%)
May 26, 2021 20.94 21.61 20.83 21.52 459,624 +0.61(+2.92%)
May 25, 2021 21.55 21.86 20.89 20.91 504,283 -0.56(-2.61%)
May 24, 2021 21.04 21.60 20.88 21.47 343,907 +0.51(+2.43%)
May 21, 2021 21.18 21.38 20.88 20.96 431,813 -0.19(-0.90%)
May 20, 2021 21.27 21.27 20.76 21.15 431,783 -0.11(-0.52%)
May 19, 2021 20.93 21.26 20.45 21.26 547,587 +0.20(+0.95%)
May 18, 2021 21.38 21.49 21.03 21.06 534,527 -0.31(-1.45%)
May 17, 2021 21.28 21.42 21.06 21.37 288,944 +0.07(+0.33%)
May 14, 2021 21.11 21.31 20.97 21.30 322,150 +0.36(+1.72%)
May 13, 2021 20.29 21.07 20.29 20.94 619,148 +0.63(+3.10%)
May 12, 2021 21.31 21.45 20.12 20.31 639,522 -1.03(-4.83%)
May 11, 2021 21.31 21.42 20.83 21.34 647,812 -0.41(-1.89%)
May 10, 2021 22.08 22.29 21.75 21.75 534,867 -0.21(-0.96%)
May 07, 2021 21.58 22.04 21.40 21.96 577,059 +0.32(+1.48%)
May 06, 2021 21.13 21.67 20.85 21.64 625,618 +0.60(+2.85%)
May 05, 2021 21.22 21.30 20.79 21.04 711,273 -0.26(-1.22%)
May 04, 2021 21.31 21.48 20.88 21.30 856,982 +0.05(+0.24%)
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.