Skip to main content

Acadia Realty Trust (NY: AKR )

16.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 22.48 23.00 22.48 22.98 555,292 +0.52(+2.30%)
Sep 27, 2018 22.59 22.70 22.45 22.47 332,715 +0.01(+0.04%)
Sep 26, 2018 22.74 22.83 22.45 22.46 400,105 -0.26(-1.14%)
Sep 25, 2018 22.60 22.86 22.53 22.72 398,059 +0.17(+0.76%)
Sep 24, 2018 23.05 23.05 22.38 22.55 343,981 -0.56(-2.42%)
Sep 21, 2018 23.01 23.33 22.99 23.11 1,310,097 +0.06(+0.28%)
Sep 20, 2018 22.77 23.04 22.63 23.04 327,880 +0.27(+1.18%)
Sep 19, 2018 23.18 23.18 22.64 22.77 649,560 -0.38(-1.65%)
Sep 18, 2018 23.26 23.35 23.15 23.16 518,300 -0.10(-0.42%)
Sep 17, 2018 22.97 23.26 22.82 23.25 569,808 +0.37(+1.60%)
Sep 14, 2018 23.20 23.29 22.71 22.89 431,813 -0.39(-1.67%)
Sep 13, 2018 23.34 23.35 23.16 23.28 429,861 +0.06(+0.28%)
Sep 12, 2018 23.20 23.32 23.08 23.21 356,640 +0.02(+0.07%)
Sep 11, 2018 23.18 23.33 23.12 23.20 451,106 -0.07(-0.31%)
Sep 10, 2018 23.20 23.40 23.16 23.27 599,230 +0.19(+0.81%)
Sep 07, 2018 23.13 23.21 22.93 23.08 370,847 -0.19(-0.80%)
Sep 06, 2018 23.09 23.38 23.07 23.27 411,516 +0.24(+1.06%)
Sep 05, 2018 22.71 23.17 22.64 23.03 347,781 +0.24(+1.07%)
Sep 04, 2018 23.11 23.25 22.73 22.78 365,311 -0.37(-1.61%)
Aug 31, 2018 23.16 23.16 23.16 0 +0.11(+0.49%)
Aug 30, 2018 23.11 23.28 22.98 23.04 398,002 -0.04(-0.18%)
Aug 29, 2018 23.19 23.22 23.05 23.08 870,487 -0.10(-0.42%)
Aug 28, 2018 22.96 23.24 22.85 23.18 437,269 +0.30(+1.31%)
Aug 27, 2018 23.35 23.36 22.76 22.88 742,654 -0.43(-1.85%)
Aug 24, 2018 23.21 23.36 23.06 23.31 486,991 +0.05(+0.21%)
Aug 23, 2018 23.07 23.32 23.07 23.26 544,964 +0.18(+0.77%)
Aug 22, 2018 23.20 23.31 22.90 23.08 643,227 -0.12(-0.52%)
Aug 21, 2018 23.11 23.23 23.01 23.20 991,410 +0.09(+0.39%)
Aug 20, 2018 23.04 23.30 22.96 23.12 629,074 +0.16(+0.71%)
Aug 17, 2018 22.57 22.95 22.56 22.95 472,827 +0.35(+1.54%)
Aug 16, 2018 22.42 22.63 22.38 22.60 357,314 +0.18(+0.80%)
Aug 15, 2018 22.16 22.45 22.04 22.43 439,108 +0.40(+1.81%)
Aug 14, 2018 21.64 22.07 21.63 22.03 365,909 +0.41(+1.92%)
Aug 13, 2018 21.62 21.68 21.49 21.61 289,442 -0.01(-0.04%)
Aug 10, 2018 21.70 21.84 21.61 21.62 350,402 -0.15(-0.71%)
Aug 09, 2018 21.81 21.93 21.72 21.78 378,249 +0.00(+0.00%)
Aug 08, 2018 21.82 21.85 21.59 21.78 304,921 -0.03(-0.15%)
Aug 07, 2018 21.49 21.96 21.48 21.81 525,290 -0.11(-0.48%)
Aug 06, 2018 22.32 22.47 21.91 21.91 784,257 -0.41(-1.85%)
Aug 03, 2018 22.08 22.34 22.04 22.33 298,796 +0.25(+1.14%)
Aug 02, 2018 22.04 22.21 22.02 22.08 315,469 +0.02(+0.11%)
Aug 01, 2018 22.29 22.29 21.59 22.05 493,233 +0.07(+0.30%)
Jul 31, 2018 21.62 22.23 21.61 21.99 643,329 +0.46(+2.15%)
Jul 30, 2018 21.00 21.61 21.00 21.52 388,048 +0.12(+0.57%)
Jul 27, 2018 22.08 22.08 21.34 21.40 599,563 -0.66(-2.98%)
Jul 26, 2018 22.13 22.45 22.04 22.06 887,855 -0.03(-0.15%)
Jul 25, 2018 21.91 22.12 21.54 22.09 792,484 +0.50(+2.33%)
Jul 24, 2018 21.82 21.95 21.59 21.59 679,515 -0.20(-0.93%)
Jul 23, 2018 21.59 21.81 21.46 21.79 585,974 +0.22(+1.02%)
Jul 20, 2018 21.69 21.74 21.43 21.57 539,703 -0.18(-0.82%)
Jul 19, 2018 21.39 21.93 21.29 21.75 580,652 +0.36(+1.67%)
Jul 18, 2018 21.53 21.63 21.23 21.39 585,558 -0.19(-0.90%)
Jul 17, 2018 21.78 21.93 21.56 21.59 884,514 -0.14(-0.64%)
Jul 16, 2018 21.87 21.88 21.59 21.73 517,996 -0.19(-0.89%)
Jul 13, 2018 21.99 22.15 21.88 21.92 447,520 +0.02(+0.07%)
Jul 12, 2018 22.20 22.20 21.85 21.91 916,161 -0.18(-0.81%)
Jul 11, 2018 22.02 22.27 22.02 22.08 500,373 -0.08(-0.37%)
Jul 10, 2018 22.30 22.47 22.12 22.17 548,621 -0.12(-0.55%)
Jul 09, 2018 22.44 22.44 22.17 22.29 549,715 -0.19(-0.83%)
Jul 06, 2018 22.45 22.52 22.38 22.47 431,822 +0.10(+0.44%)
Jul 05, 2018 22.29 22.39 22.06 22.38 711,487 +0.19(+0.84%)
Jul 03, 2018 22.19 22.19 22.19 0 +0.02(+0.11%)
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.