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 (%)
Jul 29, 2022 15.47 15.62 15.36 15.54 717,434 +0.05(+0.35%)
Jul 28, 2022 15.33 15.49 15.19 15.49 608,220 +0.28(+1.85%)
Jul 27, 2022 15.04 15.29 14.89 15.21 645,132 +0.33(+2.20%)
Jul 26, 2022 15.10 15.14 14.82 14.88 602,268 -0.24(-1.62%)
Jul 25, 2022 15.12 15.19 14.95 15.13 716,710 +0.06(+0.42%)
Jul 22, 2022 15.33 15.41 14.96 15.06 750,616 -0.17(-1.13%)
Jul 21, 2022 15.11 15.24 14.78 15.24 665,170 +0.01(+0.06%)
Jul 20, 2022 15.14 15.36 15.01 15.23 869,742 +0.05(+0.36%)
Jul 19, 2022 15.05 15.29 14.95 15.17 757,628 +0.33(+2.20%)
Jul 18, 2022 14.68 14.90 14.64 14.85 1,023,535 +0.33(+2.25%)
Jul 15, 2022 14.46 14.57 14.19 14.52 815,963 +0.35(+2.50%)
Jul 14, 2022 14.13 14.32 14.05 14.17 884,132 -0.26(-1.82%)
Jul 13, 2022 14.53 14.65 14.36 14.43 1,048,015 -0.25(-1.67%)
Jul 12, 2022 14.16 14.72 14.13 14.67 567,602 +0.40(+2.80%)
Jul 11, 2022 14.07 14.28 13.95 14.27 1,101,149 +0.04(+0.25%)
Jul 08, 2022 14.31 14.40 14.06 14.24 457,761 -0.09(-0.63%)
Jul 07, 2022 14.42 14.49 14.26 14.33 554,713 +0.05(+0.32%)
Jul 06, 2022 14.52 14.72 14.17 14.28 839,540 -0.26(-1.81%)
Jul 05, 2022 14.46 14.55 14.15 14.55 901,107 -0.12(-0.80%)
Jul 01, 2022 14.17 14.73 14.15 14.66 1,643,015 +0.49(+3.46%)
Jun 30, 2022 13.73 14.30 13.52 14.17 2,121,351 -0.22(-1.51%)
Jun 29, 2022 14.46 14.58 14.22 14.39 922,375 -0.15(-1.06%)
Jun 28, 2022 14.97 15.14 14.53 14.55 978,570 -0.22(-1.52%)
Jun 27, 2022 14.62 14.83 14.43 14.77 1,346,145 +0.24(+1.67%)
Jun 24, 2022 14.37 14.69 14.32 14.53 2,653,679 +0.28(+1.95%)
Jun 23, 2022 13.98 14.30 13.93 14.25 1,823,150 +0.25(+1.80%)
Jun 22, 2022 13.90 14.31 13.79 14.00 1,331,285 -0.13(-0.89%)
Jun 21, 2022 14.40 14.58 14.11 14.12 1,254,813 -0.13(-0.94%)
Jun 17, 2022 14.40 14.66 14.14 14.26 3,539,844 +0.02(+0.13%)
Jun 16, 2022 14.26 14.42 13.96 14.24 1,197,930 -0.32(-2.22%)
Jun 15, 2022 14.53 14.82 14.32 14.56 1,380,316 +0.13(+0.87%)
Jun 14, 2022 14.89 14.89 14.22 14.44 1,073,542 -0.37(-2.49%)
Jun 13, 2022 15.68 15.78 14.77 14.81 832,141 -1.25(-7.77%)
Jun 10, 2022 16.33 16.57 16.05 16.05 746,504 -0.55(-3.30%)
Jun 09, 2022 17.27 17.27 16.56 16.60 580,973 -0.74(-4.24%)
Jun 08, 2022 17.45 17.60 17.18 17.34 701,460 -0.31(-1.73%)
Jun 07, 2022 17.21 17.64 17.04 17.64 721,897 +0.29(+1.65%)
Jun 06, 2022 17.57 17.82 17.19 17.36 1,036,478 -0.01(-0.05%)
Jun 03, 2022 17.58 17.62 17.24 17.36 661,697 -0.22(-1.23%)
Jun 02, 2022 17.44 17.62 17.28 17.58 744,094 +0.08(+0.46%)
Jun 01, 2022 17.75 17.80 17.02 17.50 1,043,508 -0.14(-0.81%)
May 31, 2022 17.74 17.90 17.59 17.64 870,625 -0.30(-1.65%)
May 27, 2022 17.71 18.04 17.55 17.94 576,021 +0.43(+2.46%)
May 26, 2022 17.08 17.62 17.02 17.51 1,333,709 +0.68(+4.05%)
May 25, 2022 16.37 16.85 16.37 16.83 1,142,140 +0.38(+2.29%)
May 24, 2022 16.31 16.57 15.84 16.45 1,460,655 +0.12(+0.71%)
May 23, 2022 16.52 16.60 16.18 16.33 1,523,766 +0.00(+0.00%)
May 20, 2022 17.16 17.27 16.01 16.33 899,330 -0.66(-3.91%)
May 19, 2022 17.40 17.69 16.99 17.00 899,043 -0.63(-3.56%)
May 18, 2022 18.19 18.30 17.52 17.62 763,080 -0.74(-4.01%)
May 17, 2022 18.02 18.41 17.98 18.36 472,626 +0.64(+3.59%)
May 16, 2022 17.70 17.94 17.50 17.72 569,989 +0.05(+0.31%)
May 13, 2022 17.41 17.68 17.26 17.67 1,142,727 +0.41(+2.39%)
May 12, 2022 16.89 17.27 16.66 17.26 592,674 +0.44(+2.61%)
May 11, 2022 17.09 17.46 16.77 16.82 512,220 -0.19(-1.11%)
May 10, 2022 17.50 17.75 16.87 17.01 478,002 -0.34(-1.97%)
May 09, 2022 17.82 17.86 17.24 17.35 611,499 -0.66(-3.64%)
May 06, 2022 18.29 18.59 17.94 18.00 868,321 -0.46(-2.48%)
May 05, 2022 19.03 19.20 18.23 18.46 820,983 -0.75(-3.92%)
May 04, 2022 18.59 19.26 18.54 19.21 1,135,146 +0.60(+3.23%)
May 03, 2022 18.13 18.74 17.97 18.61 832,544 +0.39(+2.12%)
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.