Acadia Realty Trust (NY: AKR )

24.49 -0.10 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 14.76 15.03 14.76 14.90 677,696 +0.15(+1.03%)
Jul 28, 2023 14.69 14.78 14.63 14.75 695,901 +0.21(+1.43%)
Jul 27, 2023 14.89 14.94 14.51 14.54 627,091 -0.26(-1.73%)
Jul 26, 2023 14.59 14.84 14.59 14.80 715,493 +0.14(+0.97%)
Jul 25, 2023 14.76 14.90 14.56 14.66 484,819 -0.17(-1.15%)
Jul 24, 2023 14.79 15.04 14.79 14.83 1,103,954 +0.05(+0.32%)
Jul 21, 2023 14.96 14.96 14.77 14.78 490,144 -0.08(-0.51%)
Jul 20, 2023 14.86 14.87 14.70 14.86 469,432 +0.05(+0.32%)
Jul 19, 2023 14.64 14.86 14.58 14.81 745,937 +0.30(+2.09%)
Jul 18, 2023 14.40 14.55 14.34 14.51 491,918 +0.13(+0.92%)
Jul 17, 2023 14.27 14.43 14.17 14.37 637,699 +0.10(+0.73%)
Jul 14, 2023 14.23 14.34 14.05 14.27 588,674 -0.03(-0.20%)
Jul 13, 2023 14.23 14.35 14.13 14.30 709,945 +0.08(+0.53%)
Jul 12, 2023 14.52 14.55 14.22 14.22 856,538 -0.04(-0.27%)
Jul 11, 2023 14.01 14.28 13.92 14.26 1,362,819 +0.33(+2.38%)
Jul 10, 2023 13.79 13.94 13.74 13.93 480,294 +0.10(+0.75%)
Jul 07, 2023 13.84 13.99 13.79 13.82 631,089 -0.02(-0.14%)
Jul 06, 2023 13.61 13.89 13.39 13.84 903,074 +0.00(+0.00%)
Jul 05, 2023 13.72 14.06 13.54 13.84 894,943 -0.01(-0.07%)
Jul 03, 2023 13.61 13.91 13.61 13.85 328,821 +0.20(+1.46%)
Jun 30, 2023 13.71 13.79 13.45 13.65 1,209,981 +0.06(+0.42%)
Jun 29, 2023 13.18 13.63 13.18 13.60 597,881 +0.37(+2.80%)
Jun 28, 2023 13.38 13.38 13.10 13.23 637,685 -0.11(-0.84%)
Jun 27, 2023 13.09 13.42 13.04 13.34 643,992 +0.25(+1.93%)
Jun 26, 2023 12.59 13.18 12.59 13.09 746,851 +0.47(+3.71%)
Jun 23, 2023 12.75 12.86 12.53 12.62 973,649 -0.32(-2.46%)
Jun 22, 2023 13.25 13.25 12.76 12.94 728,646 -0.25(-1.92%)
Jun 21, 2023 13.34 13.44 13.16 13.19 724,249 -0.25(-1.88%)
Jun 20, 2023 13.46 13.52 13.16 13.44 1,065,532 -0.12(-0.90%)
Jun 16, 2023 13.52 13.57 13.33 13.56 1,874,885 +0.21(+1.54%)
Jun 15, 2023 13.26 13.38 13.12 13.36 977,803 +0.01(+0.07%)
Jun 14, 2023 13.49 13.63 13.30 13.35 888,941 -0.05(-0.35%)
Jun 13, 2023 13.45 13.67 13.38 13.39 667,829 -0.05(-0.35%)
Jun 12, 2023 13.48 13.60 13.34 13.44 784,693 -0.06(-0.42%)
Jun 09, 2023 13.42 13.54 13.33 13.50 537,223 +0.02(+0.14%)
Jun 08, 2023 13.52 13.59 13.20 13.48 982,820 +0.04(+0.28%)
Jun 07, 2023 12.94 13.53 12.88 13.44 1,349,011 +0.60(+4.67%)
Jun 06, 2023 12.41 12.92 12.34 12.84 755,218 +0.48(+3.86%)
Jun 05, 2023 12.47 12.64 12.35 12.36 704,135 -0.23(-1.86%)
Jun 02, 2023 12.26 12.62 12.14 12.60 949,805 +0.55(+4.59%)
Jun 01, 2023 12.07 12.12 11.90 12.05 751,066 -0.01(-0.08%)
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%)
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.