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 (%)
May 31, 2023 11.98 12.20 11.87 12.05 1,205,516 +0.07(+0.63%)
May 30, 2023 12.07 12.14 11.86 11.98 449,992 -0.03(-0.23%)
May 26, 2023 11.80 12.02 11.69 12.01 626,000 +0.22(+1.83%)
May 25, 2023 11.97 12.01 11.59 11.79 598,796 -0.28(-2.33%)
May 24, 2023 12.28 12.30 11.90 12.07 688,159 -0.27(-2.20%)
May 23, 2023 12.14 12.60 12.14 12.35 1,356,191 +0.19(+1.54%)
May 22, 2023 11.96 12.16 11.83 12.16 826,814 +0.24(+2.04%)
May 19, 2023 12.22 12.29 11.87 11.91 565,546 -0.16(-1.32%)
May 18, 2023 12.08 12.20 11.95 12.07 797,077 -0.02(-0.15%)
May 17, 2023 11.99 12.14 11.84 12.09 773,220 +0.22(+1.81%)
May 16, 2023 12.34 12.46 11.88 11.88 735,944 -0.63(-5.02%)
May 15, 2023 12.35 12.64 12.31 12.50 593,220 +0.16(+1.29%)
May 12, 2023 12.35 12.42 12.26 12.35 489,286 +0.03(+0.23%)
May 11, 2023 12.28 12.35 12.19 12.32 575,079 -0.08(-0.68%)
May 10, 2023 12.42 12.47 12.25 12.40 857,497 +0.15(+1.22%)
May 09, 2023 12.38 12.39 12.07 12.25 895,774 -0.25(-2.02%)
May 08, 2023 12.60 12.63 12.35 12.50 628,408 -0.11(-0.89%)
May 05, 2023 12.73 12.76 12.49 12.62 697,124 +0.07(+0.52%)
May 04, 2023 12.34 12.59 12.34 12.55 889,830 +0.02(+0.15%)
May 03, 2023 12.56 12.90 12.33 12.53 1,141,471 +0.20(+1.59%)
May 02, 2023 12.49 12.64 12.16 12.34 659,817 -0.30(-2.37%)
May 01, 2023 12.60 12.79 12.55 12.64 1,151,331 -0.02(-0.15%)
Apr 28, 2023 12.27 12.72 12.27 12.65 797,535 +0.38(+3.13%)
Apr 27, 2023 12.05 12.30 12.04 12.27 534,469 +0.29(+2.42%)
Apr 26, 2023 12.12 12.30 11.86 11.98 790,106 -0.28(-2.29%)
Apr 25, 2023 12.17 12.37 12.14 12.26 739,761 +0.00(+0.00%)
Apr 24, 2023 12.47 12.55 12.19 12.26 772,649 -0.29(-2.31%)
Apr 21, 2023 12.55 12.55 12.33 12.55 546,405 +0.06(+0.45%)
Apr 20, 2023 12.50 12.62 12.40 12.49 590,106 -0.12(-0.97%)
Apr 19, 2023 12.36 12.64 12.30 12.62 870,313 +0.12(+0.97%)
Apr 18, 2023 12.46 12.53 12.28 12.49 684,707 +0.06(+0.45%)
Apr 17, 2023 12.20 12.47 12.20 12.44 499,299 +0.24(+2.00%)
Apr 14, 2023 12.41 12.50 12.08 12.20 446,003 -0.15(-1.21%)
Apr 13, 2023 12.40 12.49 12.26 12.35 503,906 -0.05(-0.38%)
Apr 12, 2023 12.86 12.87 12.38 12.39 591,015 -0.34(-2.65%)
Apr 11, 2023 12.79 12.90 12.65 12.73 727,432 -0.02(-0.15%)
Apr 10, 2023 12.75 12.85 12.52 12.75 572,919 -0.08(-0.58%)
Apr 06, 2023 12.75 12.83 12.64 12.82 342,394 +0.16(+1.26%)
Apr 05, 2023 12.84 12.88 12.62 12.66 461,600 -0.24(-1.89%)
Apr 04, 2023 13.09 13.09 12.69 12.91 506,670 -0.10(-0.79%)
Apr 03, 2023 13.10 13.23 12.84 13.01 663,584 -0.06(-0.43%)
Mar 31, 2023 12.76 13.07 12.76 13.07 872,985 +0.40(+3.18%)
Mar 30, 2023 12.76 12.81 12.53 12.66 562,312 +0.09(+0.74%)
Mar 29, 2023 12.59 12.62 12.36 12.57 824,748 +0.17(+1.34%)
Mar 28, 2023 12.27 12.48 12.18 12.40 747,362 +0.07(+0.60%)
Mar 27, 2023 12.48 12.51 12.28 12.33 591,449 +0.06(+0.53%)
Mar 24, 2023 11.75 12.28 11.71 12.27 525,985 +0.41(+3.43%)
Mar 23, 2023 11.93 12.22 11.77 11.86 873,655 -0.08(-0.70%)
Mar 22, 2023 12.61 12.63 11.88 11.94 1,062,451 -0.65(-5.14%)
Mar 21, 2023 12.55 12.70 12.48 12.59 813,844 +0.25(+2.02%)
Mar 20, 2023 12.20 12.51 12.20 12.34 841,447 +0.27(+2.22%)
Mar 17, 2023 12.46 12.46 12.00 12.07 2,095,404 -0.54(-4.25%)
Mar 16, 2023 12.58 12.91 12.23 12.61 2,318,316 -0.06(-0.51%)
Mar 15, 2023 12.32 12.71 12.29 12.67 1,899,770 -0.02(-0.15%)
Mar 14, 2023 12.64 12.97 12.57 12.69 805,850 +0.47(+3.86%)
Mar 13, 2023 12.01 12.38 11.93 12.22 781,341 +0.04(+0.30%)
Mar 10, 2023 12.65 12.71 12.05 12.18 570,755 -0.56(-4.42%)
Mar 09, 2023 13.00 13.05 12.74 12.75 385,987 -0.30(-2.27%)
Mar 08, 2023 12.97 13.06 12.84 13.04 486,587 +0.16(+1.22%)
Mar 07, 2023 13.25 13.32 12.71 12.88 877,616 -0.40(-2.99%)
Mar 06, 2023 13.56 13.56 13.21 13.28 506,849 -0.20(-1.51%)
Mar 03, 2023 13.53 13.53 13.27 13.48 574,129 +0.09(+0.69%)
Mar 02, 2023 13.31 13.45 13.24 13.39 693,612 +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.