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 (%)
Sep 30, 2020 8.919 9.177 8.842 9.005 1,452,202 +0.14(+1.55%)
Sep 29, 2020 9.014 9.014 8.546 8.868 1,027,129 -0.16(-1.80%)
Sep 28, 2020 8.996 9.207 8.945 9.031 1,289,828 +0.24(+2.73%)
Sep 25, 2020 8.705 8.911 8.645 8.791 1,032,151 +0.04(+0.49%)
Sep 24, 2020 8.619 8.988 8.473 8.748 723,026 +0.10(+1.19%)
Sep 23, 2020 9.374 9.520 8.628 8.645 1,017,574 -0.73(-7.78%)
Sep 22, 2020 9.734 10.01 9.365 9.374 1,109,707 -0.33(-3.45%)
Sep 21, 2020 9.871 9.871 9.280 9.708 2,060,076 -0.46(-4.55%)
Sep 18, 2020 10.64 10.64 10.04 10.17 2,587,258 -0.21(-2.06%)
Sep 17, 2020 10.50 10.58 10.29 10.39 559,318 -0.23(-2.18%)
Sep 16, 2020 10.54 10.73 10.33 10.62 715,731 +0.14(+1.31%)
Sep 15, 2020 10.09 10.51 10.09 10.48 537,467 +0.45(+4.44%)
Sep 14, 2020 9.657 10.06 9.614 10.03 469,016 +0.43(+4.46%)
Sep 11, 2020 9.880 9.880 9.502 9.605 645,153 -0.21(-2.18%)
Sep 10, 2020 10.12 10.15 9.623 9.820 980,558 -0.35(-3.46%)
Sep 09, 2020 10.49 10.54 10.14 10.17 925,819 -0.22(-2.15%)
Sep 08, 2020 10.39 10.43 10.21 10.39 1,321,819 -0.03(-0.33%)
Sep 04, 2020 10.33 10.48 10.17 10.43 1,167,059 +0.24(+2.36%)
Sep 03, 2020 9.871 10.20 9.871 10.19 1,104,808 +0.35(+3.57%)
Sep 02, 2020 9.700 9.837 9.537 9.837 747,667 +0.14(+1.41%)
Sep 01, 2020 9.623 9.751 9.494 9.700 676,883 -0.03(-0.26%)
Aug 31, 2020 9.828 9.863 9.558 9.725 1,241,344 -0.20(-1.99%)
Aug 28, 2020 10.01 10.24 9.717 9.923 397,609 -0.17(-1.70%)
Aug 27, 2020 9.940 10.32 9.940 10.09 314,824 +0.15(+1.47%)
Aug 26, 2020 10.32 10.40 9.888 9.948 250,819 -0.45(-4.29%)
Aug 25, 2020 10.39 10.54 10.21 10.39 377,885 +0.08(+0.75%)
Aug 24, 2020 9.914 10.33 9.717 10.32 560,388 +0.49(+4.97%)
Aug 21, 2020 10.02 10.14 9.794 9.828 553,854 -0.28(-2.80%)
Aug 20, 2020 9.888 10.44 9.888 10.11 502,135 +0.02(+0.17%)
Aug 19, 2020 10.63 10.65 10.06 10.09 1,173,228 -0.48(-4.54%)
Aug 18, 2020 11.23 11.23 10.44 10.57 729,316 -0.71(-6.31%)
Aug 17, 2020 11.10 11.29 10.82 11.29 760,530 +0.15(+1.31%)
Aug 14, 2020 10.96 11.23 10.84 11.14 573,560 +0.07(+0.62%)
Aug 13, 2020 11.14 11.36 11.04 11.07 791,879 -0.18(-1.60%)
Aug 12, 2020 11.36 11.36 11.02 11.25 506,806 +0.07(+0.61%)
Aug 11, 2020 11.27 11.54 11.11 11.18 547,357 +0.17(+1.56%)
Aug 10, 2020 10.99 11.39 10.87 11.01 526,103 +0.16(+1.50%)
Aug 07, 2020 10.39 10.87 10.34 10.85 440,635 +0.31(+2.93%)
Aug 06, 2020 10.96 10.96 10.42 10.54 367,606 -0.01(-0.08%)
Aug 05, 2020 10.65 10.66 10.35 10.55 349,137 +0.03(+0.24%)
Aug 04, 2020 10.02 10.57 10.02 10.52 603,669 +0.47(+4.69%)
Aug 03, 2020 10.26 10.26 9.871 10.05 498,038 -0.27(-2.66%)
Jul 31, 2020 10.42 10.44 9.931 10.33 669,172 -0.20(-1.87%)
Jul 30, 2020 10.42 10.60 10.27 10.52 328,255 -0.21(-1.92%)
Jul 29, 2020 10.53 10.74 10.29 10.73 1,753,702 +0.25(+2.37%)
Jul 28, 2020 10.03 10.61 10.02 10.48 589,182 +0.38(+3.74%)
Jul 27, 2020 9.923 10.12 9.674 10.10 502,789 +0.08(+0.77%)
Jul 24, 2020 10.31 10.37 9.983 10.03 560,500 -0.33(-3.23%)
Jul 23, 2020 10.39 10.49 10.15 10.36 606,810 -0.07(-0.66%)
Jul 22, 2020 10.11 10.45 10.000 10.43 612,151 +0.15(+1.42%)
Jul 21, 2020 10.20 10.40 10.13 10.28 678,865 +0.21(+2.13%)
Jul 20, 2020 10.30 10.30 9.837 10.07 931,597 -0.28(-2.73%)
Jul 17, 2020 10.46 10.54 10.26 10.35 920,331 -0.09(-0.90%)
Jul 16, 2020 10.48 10.51 10.21 10.45 835,663 -0.15(-1.46%)
Jul 15, 2020 10.47 10.72 10.39 10.60 789,313 +0.37(+3.60%)
Jul 14, 2020 10.24 10.53 10.09 10.23 955,759 +0.01(+0.08%)
Jul 13, 2020 10.64 10.64 10.19 10.22 1,031,875 -0.27(-2.54%)
Jul 10, 2020 10.24 10.63 10.12 10.49 678,267 +0.21(+2.00%)
Jul 09, 2020 10.81 10.89 10.16 10.28 1,324,900 -0.63(-5.81%)
Jul 08, 2020 10.92 11.08 10.49 10.92 1,039,998 -0.10(-0.93%)
Jul 07, 2020 11.15 11.16 10.81 11.02 1,013,320 -0.36(-3.17%)
Jul 06, 2020 11.45 11.65 11.04 11.38 758,342 +0.27(+2.39%)
Jul 02, 2020 11.68 11.84 11.06 11.11 540,095 -0.09(-0.77%)
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.