Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 20.11 20.32 19.83 19.87 1,047,434 -0.24(-1.19%)
Mar 30, 2022 20.38 20.48 20.00 20.11 985,104 -0.27(-1.31%)
Mar 29, 2022 19.97 20.58 19.97 20.37 1,422,171 +0.68(+3.46%)
Mar 28, 2022 19.82 19.84 19.56 19.69 510,030 -0.07(-0.37%)
Mar 25, 2022 19.36 19.78 19.36 19.76 768,423 +0.45(+2.31%)
Mar 24, 2022 19.50 19.63 19.23 19.32 819,115 -0.14(-0.70%)
Mar 23, 2022 19.82 19.82 19.42 19.45 459,565 -0.46(-2.33%)
Mar 22, 2022 19.94 20.20 19.77 19.92 673,501 +0.12(+0.60%)
Mar 21, 2022 20.05 20.18 19.67 19.80 445,108 -0.21(-1.05%)
Mar 18, 2022 20.12 20.12 19.86 20.01 1,292,810 +0.01(+0.05%)
Mar 17, 2022 19.77 20.20 19.62 20.00 684,681 +0.05(+0.27%)
Mar 16, 2022 19.69 19.99 19.23 19.94 946,101 +0.34(+1.72%)
Mar 15, 2022 19.63 19.93 19.39 19.61 813,633 +0.04(+0.19%)
Mar 14, 2022 19.88 20.05 19.52 19.57 821,205 -0.05(-0.28%)
Mar 11, 2022 19.90 20.14 19.61 19.63 554,146 -0.17(-0.87%)
Mar 10, 2022 19.46 19.83 19.39 19.80 601,402 +0.03(+0.14%)
Mar 09, 2022 20.01 20.24 19.74 19.77 564,981 +0.13(+0.65%)
Mar 08, 2022 19.42 19.87 19.21 19.64 451,748 +0.31(+1.60%)
Mar 07, 2022 20.02 20.02 19.33 19.33 531,374 -0.65(-3.28%)
Mar 04, 2022 19.79 20.04 19.46 19.99 550,570 -0.01(-0.05%)
Mar 03, 2022 19.81 20.03 19.65 20.00 397,361 +0.24(+1.20%)
Mar 02, 2022 19.42 19.86 19.37 19.76 510,424 +0.48(+2.50%)
Mar 01, 2022 19.47 19.61 19.13 19.28 977,181 -0.22(-1.12%)
Feb 28, 2022 19.44 19.89 19.36 19.50 700,128 -0.31(-1.56%)
Feb 25, 2022 19.43 19.99 19.52 19.81 853,518 +0.54(+2.78%)
Feb 24, 2022 18.55 19.40 18.42 19.27 1,118,944 +0.28(+1.48%)
Feb 23, 2022 19.43 19.54 18.95 18.99 925,351 -0.24(-1.23%)
Feb 22, 2022 19.30 19.46 18.99 19.23 898,851 -0.11(-0.56%)
Feb 18, 2022 19.33 0 +0.29(+1.53%)
Feb 17, 2022 18.85 19.31 18.85 19.04 533,615 +0.05(+0.29%)
Feb 16, 2022 18.39 19.07 18.14 18.99 873,122 +0.91(+5.03%)
Feb 15, 2022 17.95 18.16 17.89 18.08 544,361 +0.35(+1.95%)
Feb 14, 2022 18.07 18.13 17.44 17.73 846,998 -0.33(-1.81%)
Feb 11, 2022 18.31 18.55 17.72 18.06 876,733 -0.13(-0.70%)
Feb 10, 2022 17.80 18.56 17.80 18.19 1,018,200 +0.07(+0.40%)
Feb 09, 2022 18.03 18.23 17.73 18.12 681,275 +0.21(+1.17%)
Feb 08, 2022 17.64 17.92 17.57 17.91 496,393 +0.26(+1.50%)
Feb 07, 2022 17.46 17.66 17.34 17.64 513,985 +0.21(+1.20%)
Feb 04, 2022 17.36 17.60 16.92 17.43 551,953 -0.08(-0.47%)
Feb 03, 2022 17.83 17.45 17.52 366,900 -0.38(-2.13%)
Feb 02, 2022 17.79 17.97 17.73 17.90 461,148 +0.10(+0.56%)
Feb 01, 2022 18.01 18.02 17.45 17.80 664,299 -0.20(-1.11%)
Jan 31, 2022 17.93 18.12 18.00 859,815 -0.09(-0.50%)
Jan 28, 2022 17.83 18.09 17.28 18.09 588,982 +0.26(+1.48%)
Jan 27, 2022 18.25 18.42 17.53 17.83 858,009 -0.30(-1.66%)
Jan 26, 2022 18.68 18.93 18.09 18.13 657,448 -0.32(-1.73%)
Jan 25, 2022 17.64 18.60 17.64 18.44 516,774 +0.15(+0.85%)
Jan 24, 2022 17.99 18.35 17.52 18.29 536,126 -0.05(-0.30%)
Jan 21, 2022 18.71 18.89 18.33 18.34 636,790 -0.36(-1.94%)
Jan 20, 2022 18.98 19.53 18.66 18.71 429,728 -0.34(-1.77%)
Jan 19, 2022 19.90 19.93 18.96 19.04 385,165 -0.79(-3.99%)
Jan 18, 2022 20.42 20.48 19.79 19.84 555,716 -0.59(-2.89%)
Jan 14, 2022 20.43 0 -0.05(-0.22%)
Jan 13, 2022 20.09 20.59 20.09 20.47 377,412 +0.55(+2.74%)
Jan 12, 2022 19.88 20.03 19.81 19.93 389,753 +0.05(+0.23%)
Jan 11, 2022 20.02 20.06 19.63 19.88 300,951 -0.16(-0.82%)
Jan 10, 2022 20.10 20.17 19.86 20.04 414,252 -0.14(-0.68%)
Jan 07, 2022 20.14 20.46 19.99 20.18 1,050,935 -0.05(-0.27%)
Jan 06, 2022 20.32 20.49 20.14 20.24 399,098 +0.10(+0.50%)
Jan 05, 2022 20.44 20.55 20.06 20.14 355,458 -0.25(-1.21%)
Jan 04, 2022 20.09 20.55 19.99 20.38 564,766 +0.37(+1.86%)
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.