Acadia Realty Trust (NY: AKR )

24.49 -0.10 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 13.50 13.74 13.47 13.47 740,471 -0.04(-0.27%)
Feb 27, 2023 13.64 13.68 13.39 13.50 788,596 +0.03(+0.21%)
Feb 24, 2023 13.40 13.48 13.33 13.48 543,356 -0.13(-0.95%)
Feb 23, 2023 13.46 13.61 13.26 13.61 598,004 +0.23(+1.73%)
Feb 22, 2023 13.48 13.60 13.33 13.37 690,937 -0.06(-0.48%)
Feb 21, 2023 13.82 13.92 13.33 13.44 642,786 -0.57(-4.09%)
Feb 17, 2023 14.21 14.21 13.86 14.01 696,483 -0.14(-0.98%)
Feb 16, 2023 13.86 14.16 13.78 14.15 487,777 -0.03(-0.20%)
Feb 15, 2023 14.32 14.32 13.90 14.18 623,442 +0.32(+2.33%)
Feb 14, 2023 13.86 14.10 13.82 13.85 251,771 -0.13(-0.93%)
Feb 13, 2023 13.83 14.09 13.83 13.98 358,688 +0.12(+0.87%)
Feb 10, 2023 13.58 13.89 13.58 13.86 276,873 +0.18(+1.35%)
Feb 09, 2023 14.17 14.21 13.68 13.68 496,283 -0.32(-2.31%)
Feb 08, 2023 14.18 14.31 13.96 14.00 441,387 -0.32(-2.26%)
Feb 07, 2023 14.19 14.46 14.07 14.33 454,510 +0.03(+0.19%)
Feb 06, 2023 14.34 14.39 14.07 14.30 311,907 -0.21(-1.46%)
Feb 03, 2023 14.57 14.64 14.35 14.51 476,982 -0.26(-1.75%)
Feb 02, 2023 14.52 15.00 14.52 14.77 705,014 +0.41(+2.83%)
Feb 01, 2023 14.27 14.55 14.06 14.36 538,710 +0.01(+0.06%)
Jan 31, 2023 13.90 14.35 13.87 14.35 737,632 +0.43(+3.12%)
Jan 30, 2023 14.29 14.32 13.91 13.92 366,389 -0.51(-3.52%)
Jan 27, 2023 13.92 14.47 13.88 14.43 783,277 +0.42(+2.97%)
Jan 26, 2023 13.95 14.04 13.85 14.01 442,254 +0.16(+1.13%)
Jan 25, 2023 13.97 13.98 13.82 13.85 332,636 -0.16(-1.12%)
Jan 24, 2023 13.91 14.07 13.82 14.01 599,875 +0.07(+0.53%)
Jan 23, 2023 13.71 13.98 13.68 13.94 321,652 +0.10(+0.74%)
Jan 20, 2023 13.69 13.84 13.48 13.84 475,047 +0.18(+1.35%)
Jan 19, 2023 13.67 13.78 13.58 13.65 636,485 -0.10(-0.74%)
Jan 18, 2023 14.12 14.18 13.63 13.75 476,250 -0.31(-2.23%)
Jan 17, 2023 13.90 14.16 13.90 14.07 406,458 +0.15(+1.06%)
Jan 13, 2023 14.10 14.14 13.87 13.92 642,273 -0.35(-2.46%)
Jan 12, 2023 13.68 14.27 13.49 14.27 976,016 +0.74(+5.46%)
Jan 11, 2023 13.02 13.54 13.01 13.53 1,136,063 +0.61(+4.72%)
Jan 10, 2023 12.97 13.02 12.81 12.92 1,037,351 -0.16(-1.20%)
Jan 09, 2023 13.47 13.50 13.06 13.08 574,587 -0.34(-2.55%)
Jan 06, 2023 13.37 13.53 13.31 13.42 581,400 +0.08(+0.62%)
Jan 05, 2023 13.50 13.50 13.23 13.34 477,208 -0.28(-2.04%)
Jan 04, 2023 13.56 13.77 13.50 13.61 452,286 +0.21(+1.59%)
Jan 03, 2023 13.59 13.66 13.16 13.40 552,490 +0.14(+1.04%)
Dec 30, 2022 13.20 13.31 13.09 13.26 367,079 +0.00(+0.00%)
Dec 29, 2022 12.95 13.27 12.90 13.26 462,043 +0.48(+3.76%)
Dec 28, 2022 13.19 13.21 12.77 12.78 399,205 -0.35(-2.64%)
Dec 27, 2022 13.09 13.13 12.97 13.13 338,726 +0.08(+0.63%)
Dec 23, 2022 12.86 13.05 12.80 13.05 293,055 +0.17(+1.35%)
Dec 22, 2022 12.76 12.88 12.51 12.87 418,519 -0.03(-0.21%)
Dec 21, 2022 12.94 13.13 12.84 12.90 531,739 +0.05(+0.43%)
Dec 20, 2022 12.65 12.87 12.55 12.85 468,439 +0.10(+0.79%)
Dec 19, 2022 12.97 12.97 12.68 12.75 620,178 -0.28(-2.17%)
Dec 16, 2022 13.12 13.28 12.73 13.03 3,308,208 -0.38(-2.86%)
Dec 15, 2022 13.45 13.59 13.36 13.41 769,616 -0.26(-1.93%)
Dec 14, 2022 13.05 13.89 13.05 13.68 1,354,540 +0.01(+0.07%)
Dec 13, 2022 14.00 14.08 13.57 13.67 1,224,351 +0.22(+1.63%)
Dec 12, 2022 13.53 13.53 13.30 13.45 408,064 +0.04(+0.27%)
Dec 09, 2022 13.38 13.55 13.38 13.41 597,113 -0.11(-0.81%)
Dec 08, 2022 13.53 13.67 13.47 13.52 372,415 +0.09(+0.68%)
Dec 07, 2022 13.29 13.64 13.28 13.43 498,742 +0.07(+0.55%)
Dec 06, 2022 13.49 13.52 13.30 13.36 445,505 -0.16(-1.15%)
Dec 05, 2022 13.69 13.77 13.48 13.51 426,092 -0.32(-2.31%)
Dec 02, 2022 13.63 13.95 13.62 13.83 489,982 +0.05(+0.40%)
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.