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 (%)
Apr 30, 2021 18.34 18.59 18.06 18.06 1,047,819 -0.40(-2.15%)
Apr 29, 2021 18.63 18.86 18.11 18.46 910,672 +0.15(+0.80%)
Apr 28, 2021 18.22 18.48 18.15 18.31 780,099 +0.14(+0.76%)
Apr 27, 2021 18.14 18.35 17.88 18.17 444,151 +0.18(+1.01%)
Apr 26, 2021 18.25 18.25 17.91 17.99 680,281 -0.10(-0.57%)
Apr 23, 2021 17.93 18.15 17.83 18.09 569,256 +0.29(+1.60%)
Apr 22, 2021 17.90 18.07 17.63 17.81 503,814 +0.02(+0.10%)
Apr 21, 2021 17.43 17.97 17.28 17.79 334,094 +0.36(+2.08%)
Apr 20, 2021 17.47 17.83 17.29 17.43 502,554 -0.16(-0.88%)
Apr 19, 2021 17.43 17.61 17.24 17.58 441,581 +0.10(+0.54%)
Apr 16, 2021 17.68 17.70 17.38 17.49 391,573 +0.02(+0.10%)
Apr 15, 2021 17.12 17.49 17.01 17.47 341,307 +0.54(+3.17%)
Apr 14, 2021 17.21 17.49 16.87 16.93 468,406 -0.29(-1.71%)
Apr 13, 2021 17.02 17.33 16.84 17.23 695,575 +0.27(+1.58%)
Apr 12, 2021 16.98 17.03 16.77 16.96 722,823 -0.03(-0.15%)
Apr 09, 2021 17.19 17.25 16.99 16.99 371,676 -0.13(-0.76%)
Apr 08, 2021 17.12 17.25 16.93 17.12 621,152 -0.02(-0.10%)
Apr 07, 2021 17.30 17.44 16.88 17.13 654,812 -0.15(-0.85%)
Apr 06, 2021 16.94 17.34 16.83 17.28 745,804 +0.32(+1.89%)
Apr 05, 2021 17.19 17.28 16.80 16.96 681,799 -0.04(-0.25%)
Apr 01, 2021 16.57 17.00 16.38 17.00 744,047 +0.61(+3.69%)
Mar 31, 2021 16.56 16.74 16.35 16.40 1,124,265 -0.24(-1.45%)
Mar 30, 2021 16.35 16.81 16.35 16.64 1,115,382 +0.37(+2.28%)
Mar 29, 2021 16.70 16.99 16.25 16.27 602,731 -0.53(-3.16%)
Mar 26, 2021 16.77 16.95 16.52 16.80 549,423 +0.23(+1.40%)
Mar 25, 2021 16.09 16.71 15.91 16.57 593,011 +0.36(+2.22%)
Mar 24, 2021 16.49 16.95 16.17 16.21 745,867 -0.03(-0.21%)
Mar 23, 2021 16.48 16.68 16.00 16.24 1,055,159 -0.40(-2.42%)
Mar 22, 2021 16.69 16.81 16.25 16.65 843,971 -0.11(-0.67%)
Mar 19, 2021 16.91 17.41 16.71 16.76 1,556,389 -0.80(-4.54%)
Mar 18, 2021 17.76 18.23 17.50 17.56 969,154 -0.19(-1.06%)
Mar 17, 2021 17.55 18.04 17.46 17.74 675,276 +0.13(+0.73%)
Mar 16, 2021 18.28 18.28 17.49 17.62 517,865 -0.73(-3.97%)
Mar 15, 2021 18.06 18.49 17.69 18.34 892,624 +0.20(+1.09%)
Mar 12, 2021 17.64 18.16 17.48 18.15 556,069 +0.62(+3.52%)
Mar 11, 2021 17.83 17.98 17.47 17.53 793,484 -0.27(-1.54%)
Mar 10, 2021 17.38 18.05 17.17 17.80 910,110 +0.33(+1.91%)
Mar 09, 2021 17.81 17.81 17.08 17.47 1,070,309 -0.36(-2.02%)
Mar 08, 2021 17.01 18.06 16.76 17.83 1,773,443 +0.95(+5.64%)
Mar 05, 2021 17.06 17.08 16.48 16.88 1,239,818 +0.14(+0.82%)
Mar 04, 2021 16.85 17.18 16.17 16.74 800,938 -0.06(-0.36%)
Mar 03, 2021 15.97 16.99 15.97 16.80 1,326,486 +0.86(+5.38%)
Mar 02, 2021 16.35 16.40 15.70 15.94 538,628 -0.47(-2.87%)
Mar 01, 2021 16.59 16.72 16.30 16.41 871,241 +0.20(+1.22%)
Feb 26, 2021 16.22 16.42 15.90 16.22 1,410,871 -0.01(-0.05%)
Feb 25, 2021 17.11 17.15 16.20 16.23 909,972 -0.78(-4.59%)
Feb 24, 2021 16.54 17.04 16.32 17.01 1,360,709 +0.54(+3.28%)
Feb 23, 2021 16.21 16.69 15.96 16.47 1,551,465 +0.43(+2.67%)
Feb 22, 2021 15.82 16.14 15.72 16.04 1,438,064 +0.27(+1.69%)
Feb 19, 2021 15.81 16.02 15.35 15.77 1,700,158 +0.09(+0.55%)
Feb 18, 2021 15.51 15.89 15.45 15.69 996,386 -0.04(-0.27%)
Feb 17, 2021 15.57 15.83 15.28 15.73 1,205,265 +0.12(+0.77%)
Feb 16, 2021 15.50 15.61 15.09 15.61 2,103,804 +0.21(+1.34%)
Feb 12, 2021 14.35 15.40 14.19 15.40 2,497,476 +1.11(+7.74%)
Feb 11, 2021 13.54 14.37 13.35 14.30 1,324,786 +0.94(+7.06%)
Feb 10, 2021 13.32 13.60 13.21 13.35 886,791 +0.17(+1.30%)
Feb 09, 2021 13.10 13.28 12.86 13.18 604,483 +0.14(+1.05%)
Feb 08, 2021 13.03 13.14 12.86 13.04 376,080 +0.09(+0.73%)
Feb 05, 2021 13.10 13.14 12.80 12.95 395,510 +0.03(+0.27%)
Feb 04, 2021 12.65 13.11 12.65 12.92 616,577 +0.29(+2.31%)
Feb 03, 2021 12.34 12.62 12.08 12.62 733,916 +0.19(+1.52%)
Feb 02, 2021 12.57 12.57 12.21 12.44 637,258 -0.01(-0.07%)
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.