Skip to main content

Acadia Realty Trust (NY: AKR )

16.84 +0.14 (+0.87%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 19.84 20.29 19.79 20.01 407,264 +0.15(+0.78%)
Dec 31, 2021 19.70 20.10 19.60 19.85 679,016 +0.04(+0.18%)
Dec 30, 2021 19.70 19.93 19.65 19.82 510,810 +0.18(+0.93%)
Dec 29, 2021 19.75 19.75 19.45 19.63 524,403 -0.05(-0.23%)
Dec 28, 2021 19.42 19.69 19.34 19.68 529,038 +0.19(+0.97%)
Dec 27, 2021 19.26 19.50 19.03 19.49 387,313 +0.18(+0.94%)
Dec 23, 2021 19.41 19.48 19.11 19.31 319,430 +0.01(+0.05%)
Dec 22, 2021 19.31 19.45 19.17 19.30 459,087 +0.04(+0.19%)
Dec 21, 2021 18.59 19.31 18.59 19.26 665,229 +0.82(+4.46%)
Dec 20, 2021 18.28 18.50 17.83 18.44 733,720 -0.05(-0.29%)
Dec 17, 2021 18.01 18.75 18.01 18.50 2,667,781 +0.06(+0.34%)
Dec 16, 2021 18.79 18.93 18.41 18.43 912,011 -0.15(-0.83%)
Dec 15, 2021 18.70 18.80 18.31 18.59 1,063,616 -0.19(-1.01%)
Dec 14, 2021 18.83 19.17 18.69 18.78 682,446 -0.05(-0.29%)
Dec 13, 2021 19.17 19.17 18.59 18.83 553,785 -0.50(-2.57%)
Dec 10, 2021 19.66 19.68 19.01 19.33 613,864 -0.19(-0.97%)
Dec 09, 2021 19.89 20.03 19.50 19.52 452,826 -0.58(-2.88%)
Dec 08, 2021 19.83 20.13 19.67 20.10 397,059 +0.28(+1.41%)
Dec 07, 2021 20.00 20.19 19.63 19.82 495,922 +0.08(+0.41%)
Dec 06, 2021 19.42 19.82 19.13 19.73 726,047 +0.74(+3.90%)
Dec 03, 2021 18.99 19.24 18.77 18.99 497,959 +0.05(+0.24%)
Dec 02, 2021 18.32 19.14 18.09 18.95 615,718 +0.98(+5.43%)
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.