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 (%)
Jun 28, 2024 17.52 17.82 17.40 17.77 1,937,786 +0.40(+2.28%)
Jun 27, 2024 17.18 17.42 17.11 17.38 925,408 +0.25(+1.43%)
Jun 26, 2024 17.00 17.15 16.85 17.13 585,870 +0.19(+1.10%)
Jun 25, 2024 17.27 17.28 16.83 16.94 847,122 -0.35(-2.04%)
Jun 24, 2024 17.02 17.38 17.02 17.30 718,722 +0.27(+1.56%)
Jun 21, 2024 17.06 17.24 16.96 17.03 2,515,507 +0.06(+0.35%)
Jun 20, 2024 16.80 17.07 16.75 16.97 1,017,167 +0.06(+0.35%)
Jun 18, 2024 17.16 17.16 16.82 16.91 1,027,362 -0.15(-0.86%)
Jun 17, 2024 16.94 17.14 16.83 17.06 781,468 +0.08(+0.46%)
Jun 14, 2024 16.87 17.05 16.83 16.98 1,182,469 +0.00(+0.00%)
Jun 13, 2024 16.78 17.03 16.69 16.98 534,565 +0.22(+1.29%)
Jun 12, 2024 17.05 17.26 16.77 16.77 635,299 +0.19(+1.12%)
Jun 11, 2024 16.56 16.73 16.49 16.58 706,481 -0.04(-0.24%)
Jun 10, 2024 16.52 16.65 16.23 16.62 714,695 -0.10(-0.59%)
Jun 07, 2024 16.79 16.98 16.66 16.72 926,840 -0.30(-1.79%)
Jun 06, 2024 16.90 17.11 16.86 17.02 434,110 +0.04(+0.23%)
Jun 05, 2024 17.10 17.10 16.82 16.98 514,022 -0.08(-0.46%)
Jun 04, 2024 17.15 17.23 17.06 17.06 784,022 -0.11(-0.63%)
Jun 03, 2024 17.03 17.21 16.99 17.17 885,549 +0.25(+1.45%)
May 31, 2024 16.45 16.99 16.38 16.92 1,443,681 +0.60(+3.67%)
May 30, 2024 16.23 16.43 16.21 16.33 1,248,576 +0.20(+1.22%)
May 29, 2024 15.91 16.21 15.84 16.13 1,177,056 +0.07(+0.43%)
May 28, 2024 16.16 16.27 15.99 16.06 1,038,456 +0.00(+0.00%)
May 24, 2024 16.45 16.45 16.03 16.06 928,317 -0.25(-1.50%)
May 23, 2024 16.49 16.50 16.17 16.31 710,616 -0.20(-1.19%)
May 22, 2024 16.52 16.65 16.46 16.50 731,490 -0.07(-0.42%)
May 21, 2024 16.63 16.73 16.55 16.57 485,357 -0.08(-0.47%)
May 20, 2024 16.93 17.01 16.62 16.65 591,902 -0.32(-1.91%)
May 17, 2024 17.01 17.01 16.87 16.97 467,620 +0.03(+0.17%)
May 16, 2024 16.97 17.03 16.86 16.94 646,926 -0.05(-0.29%)
May 15, 2024 17.24 17.29 16.95 16.99 611,617 +0.00(+0.00%)
May 14, 2024 17.00 17.07 16.86 16.99 423,960 +0.15(+0.87%)
May 13, 2024 16.83 16.89 16.73 16.85 352,738 +0.13(+0.76%)
May 10, 2024 16.57 16.72 16.50 16.72 556,722 +0.15(+0.89%)
May 09, 2024 16.61 16.64 16.43 16.57 436,333 +0.03(+0.18%)
May 08, 2024 16.60 16.71 16.43 16.54 602,910 -0.29(-1.75%)
May 07, 2024 16.68 17.02 16.68 16.84 480,839 +0.26(+1.54%)
May 06, 2024 16.75 16.79 16.49 16.58 770,864 -0.03(-0.18%)
May 03, 2024 17.28 17.32 16.43 16.61 729,796 -0.37(-2.20%)
May 02, 2024 17.05 17.12 16.90 16.98 715,193 +0.21(+1.23%)
May 01, 2024 16.86 17.18 16.66 16.78 809,292 -0.19(-1.10%)
Apr 30, 2024 16.48 17.57 16.48 16.96 1,517,418 -0.31(-1.82%)
Apr 29, 2024 17.08 17.37 17.08 17.28 850,395 +0.27(+1.62%)
Apr 26, 2024 17.04 17.29 16.99 17.00 690,841 -0.06(-0.35%)
Apr 25, 2024 16.99 17.14 16.90 17.06 655,264 -0.08(-0.46%)
Apr 24, 2024 17.24 17.26 17.03 17.14 894,077 -0.20(-1.13%)
Apr 23, 2024 17.06 17.39 17.06 17.34 1,152,282 +0.24(+1.38%)
Apr 22, 2024 16.75 17.26 16.73 17.10 1,303,983 +0.36(+2.17%)
Apr 19, 2024 16.42 16.82 16.42 16.74 932,630 +0.29(+1.79%)
Apr 18, 2024 16.45 16.55 16.35 16.44 990,918 +0.11(+0.66%)
Apr 17, 2024 16.37 16.61 16.32 16.34 875,579 -0.02(-0.12%)
Apr 16, 2024 16.82 16.89 16.31 16.36 2,161,327 -0.56(-3.31%)
Apr 15, 2024 16.84 17.18 16.67 16.91 2,872,670 +0.13(+0.76%)
Apr 12, 2024 16.61 16.82 16.61 16.79 1,821,449 +0.10(+0.59%)
Apr 11, 2024 16.55 16.79 16.36 16.69 1,087,427 +0.20(+1.19%)
Apr 10, 2024 16.49 16.72 16.30 16.49 1,623,477 -0.44(-2.61%)
Apr 09, 2024 16.51 16.94 16.46 16.93 930,965 +0.43(+2.62%)
Apr 08, 2024 16.34 16.52 16.32 16.50 651,848 +0.27(+1.69%)
Apr 05, 2024 16.34 16.34 16.08 16.23 1,258,412 +0.22(+1.35%)
Apr 04, 2024 16.27 16.36 15.96 16.01 675,611 -0.05(-0.31%)
Apr 03, 2024 15.93 16.16 15.87 16.06 960,093 +0.05(+0.31%)
Apr 02, 2024 16.38 16.38 15.91 16.01 1,588,600 -0.54(-3.26%)
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.