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 (%)
Aug 31, 2022 14.71 14.74 14.32 14.34 1,102,973 -0.25(-1.73%)
Aug 30, 2022 14.73 14.81 14.57 14.59 435,245 -0.05(-0.37%)
Aug 29, 2022 14.81 14.87 14.61 14.64 630,552 -0.30(-1.99%)
Aug 26, 2022 15.32 15.32 14.80 14.94 477,099 -0.31(-2.01%)
Aug 25, 2022 14.90 15.29 14.90 15.25 412,603 +0.30(+1.99%)
Aug 24, 2022 14.89 15.12 14.89 14.95 307,813 +0.00(+0.00%)
Aug 23, 2022 15.01 15.17 14.86 14.95 410,439 -0.04(-0.30%)
Aug 22, 2022 15.21 15.22 14.97 14.99 736,305 -0.48(-3.08%)
Aug 19, 2022 15.80 15.83 15.33 15.47 497,048 -0.43(-2.72%)
Aug 18, 2022 15.77 15.99 15.77 15.90 449,482 +0.06(+0.40%)
Aug 17, 2022 16.06 16.07 15.80 15.84 493,346 -0.42(-2.60%)
Aug 16, 2022 16.02 16.30 15.91 16.26 1,026,821 +0.23(+1.46%)
Aug 15, 2022 16.03 16.07 15.88 16.03 482,582 +0.01(+0.06%)
Aug 12, 2022 15.72 16.03 15.68 16.02 652,688 +0.43(+2.77%)
Aug 11, 2022 15.60 15.81 15.47 15.59 927,220 +0.22(+1.46%)
Aug 10, 2022 15.17 15.44 15.04 15.36 791,004 +0.54(+3.64%)
Aug 09, 2022 14.95 14.95 14.60 14.82 595,154 -0.10(-0.66%)
Aug 08, 2022 14.74 15.09 14.74 14.92 743,150 +0.34(+2.35%)
Aug 05, 2022 14.60 14.61 14.36 14.58 469,713 -0.03(-0.18%)
Aug 04, 2022 14.58 14.79 14.42 14.61 1,096,749 -0.08(-0.55%)
Aug 03, 2022 15.02 15.24 14.52 14.69 2,219,000 -0.37(-2.45%)
Aug 02, 2022 15.42 15.45 15.05 15.06 559,697 -0.32(-2.11%)
Aug 01, 2022 15.27 15.48 15.07 15.38 555,237 -0.04(-0.23%)
Jul 29, 2022 15.35 15.49 15.24 15.42 723,368 +0.05(+0.35%)
Jul 28, 2022 15.20 15.36 15.07 15.36 613,251 +0.28(+1.85%)
Jul 27, 2022 14.91 15.16 14.77 15.08 650,468 +0.32(+2.20%)
Jul 26, 2022 14.98 15.01 14.70 14.76 607,250 -0.24(-1.62%)
Jul 25, 2022 14.99 15.07 14.83 15.00 722,638 +0.06(+0.42%)
Jul 22, 2022 15.20 15.28 14.84 14.94 756,825 -0.17(-1.13%)
Jul 21, 2022 14.99 15.11 14.66 15.11 670,673 +0.01(+0.06%)
Jul 20, 2022 15.01 15.24 14.89 15.10 876,936 +0.05(+0.36%)
Jul 19, 2022 14.93 15.16 14.83 15.05 763,895 +0.32(+2.20%)
Jul 18, 2022 14.56 14.77 14.52 14.72 1,032,001 +0.32(+2.25%)
Jul 15, 2022 14.35 14.45 14.08 14.40 822,713 +0.35(+2.50%)
Jul 14, 2022 14.01 14.20 13.93 14.05 891,445 -0.26(-1.82%)
Jul 13, 2022 14.41 14.53 14.24 14.31 1,056,684 -0.24(-1.67%)
Jul 12, 2022 14.04 14.60 14.01 14.55 572,297 +0.40(+2.80%)
Jul 11, 2022 13.96 14.17 13.83 14.16 1,110,258 +0.04(+0.25%)
Jul 08, 2022 14.19 14.28 13.94 14.12 461,548 -0.09(-0.63%)
Jul 07, 2022 14.30 14.37 14.14 14.21 559,302 +0.04(+0.32%)
Jul 06, 2022 14.40 14.60 14.06 14.17 846,485 -0.26(-1.81%)
Jul 05, 2022 14.35 14.43 14.03 14.43 908,560 -0.12(-0.80%)
Jul 01, 2022 14.06 14.61 14.03 14.54 1,656,606 +0.49(+3.46%)
Jun 30, 2022 13.62 14.18 13.41 14.06 2,138,898 -0.22(-1.51%)
Jun 29, 2022 14.35 14.46 14.10 14.27 930,005 -0.15(-1.06%)
Jun 28, 2022 14.85 15.01 14.41 14.43 986,665 -0.22(-1.52%)
Jun 27, 2022 14.50 14.71 14.31 14.65 1,357,279 +0.24(+1.67%)
Jun 24, 2022 14.25 14.57 14.20 14.41 2,675,630 +0.28(+1.95%)
Jun 23, 2022 13.87 14.19 13.82 14.13 1,838,230 +0.25(+1.79%)
Jun 22, 2022 13.79 14.19 13.68 13.88 1,342,297 -0.12(-0.89%)
Jun 21, 2022 14.28 14.46 13.99 14.01 1,265,193 -0.13(-0.94%)
Jun 17, 2022 14.28 14.54 14.03 14.14 3,569,125 +0.02(+0.13%)
Jun 16, 2022 14.14 14.30 13.84 14.12 1,207,839 -0.32(-2.22%)
Jun 15, 2022 14.41 14.70 14.20 14.45 1,391,734 +0.12(+0.87%)
Jun 14, 2022 14.77 14.77 14.11 14.32 1,082,422 -0.36(-2.48%)
Jun 13, 2022 15.55 15.66 14.65 14.69 839,024 -1.24(-7.77%)
Jun 10, 2022 16.20 16.44 15.92 15.92 752,678 -0.54(-3.30%)
Jun 09, 2022 17.13 17.13 16.42 16.47 585,778 -0.73(-4.24%)
Jun 08, 2022 17.30 17.45 17.04 17.20 707,262 -0.30(-1.73%)
Jun 07, 2022 17.07 17.50 16.90 17.50 727,869 +0.28(+1.65%)
Jun 06, 2022 17.43 17.68 17.05 17.21 1,045,051 -0.01(-0.05%)
Jun 03, 2022 17.44 17.48 17.10 17.22 667,170 -0.21(-1.23%)
Jun 02, 2022 17.29 17.47 17.14 17.44 750,249 +0.08(+0.46%)
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.