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, 2023 14.16 14.30 14.09 14.13 673,847 -0.05(-0.33%)
Aug 30, 2023 14.05 14.22 14.00 14.17 896,452 +0.07(+0.47%)
Aug 29, 2023 13.82 14.11 13.78 14.11 777,180 +0.26(+1.85%)
Aug 28, 2023 13.68 14.05 13.68 13.85 891,681 +0.21(+1.53%)
Aug 25, 2023 13.71 13.77 13.60 13.64 691,884 +0.01(+0.07%)
Aug 24, 2023 13.52 13.90 13.52 13.63 708,631 +0.04(+0.28%)
Aug 23, 2023 13.52 13.61 13.44 13.60 458,445 +0.16(+1.20%)
Aug 22, 2023 13.61 13.67 13.42 13.43 687,429 -0.04(-0.28%)
Aug 21, 2023 13.83 13.84 13.30 13.47 894,010 -0.43(-3.07%)
Aug 18, 2023 13.64 13.92 13.64 13.90 585,787 +0.09(+0.69%)
Aug 17, 2023 14.14 14.16 13.80 13.80 645,489 -0.30(-2.15%)
Aug 16, 2023 14.43 14.51 14.10 14.11 604,734 -0.29(-2.04%)
Aug 15, 2023 14.60 14.60 14.35 14.40 593,992 -0.28(-1.94%)
Aug 14, 2023 14.85 14.87 14.65 14.69 473,713 -0.20(-1.34%)
Aug 11, 2023 14.83 15.05 14.77 14.89 926,702 +0.01(+0.06%)
Aug 10, 2023 15.06 15.17 14.78 14.88 1,085,414 -0.13(-0.88%)
Aug 09, 2023 14.94 15.28 14.87 15.01 3,038,384 +0.00(+0.00%)
Aug 08, 2023 15.09 15.13 14.86 15.01 1,040,688 -0.31(-2.04%)
Aug 07, 2023 15.35 15.47 15.22 15.32 854,561 +0.06(+0.37%)
Aug 04, 2023 15.27 15.52 15.15 15.27 932,415 +0.07(+0.44%)
Aug 03, 2023 15.03 15.22 14.92 15.20 759,087 +0.04(+0.25%)
Aug 02, 2023 15.20 15.22 14.89 15.16 2,065,994 +0.22(+1.46%)
Aug 01, 2023 14.80 14.99 14.63 14.94 760,884 +0.04(+0.25%)
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%)
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.