Acadia Realty Trust (NY: AKR )

22.57 -0.18 (-0.77%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 22.64 22.88 22.60 22.68 990,082 +0.07(+0.33%)
Jun 27, 2019 22.26 22.62 22.26 22.61 404,207 +0.42(+1.91%)
Jun 26, 2019 22.76 22.76 22.09 22.19 453,600 -0.53(-2.35%)
Jun 25, 2019 23.02 23.23 22.72 22.72 439,028 -0.20(-0.89%)
Jun 24, 2019 23.43 23.43 22.88 22.93 387,655 -0.35(-1.52%)
Jun 21, 2019 23.39 23.39 23.09 23.28 756,729 -0.30(-1.29%)
Jun 20, 2019 23.70 23.78 23.56 23.58 618,644 +0.00(+0.00%)
Jun 19, 2019 23.42 23.70 23.28 23.58 626,733 +0.09(+0.38%)
Jun 18, 2019 23.60 23.78 23.38 23.49 462,699 +0.07(+0.28%)
Jun 17, 2019 23.17 23.59 23.17 23.43 615,425 +0.31(+1.35%)
Jun 14, 2019 23.11 23.25 23.06 23.11 439,505 -0.01(-0.04%)
Jun 13, 2019 22.94 23.13 22.85 23.12 710,875 +0.28(+1.22%)
Jun 12, 2019 22.87 23.00 22.75 22.84 430,182 +0.02(+0.11%)
Jun 11, 2019 23.17 23.30 22.74 22.82 732,597 -0.26(-1.14%)
Jun 10, 2019 23.14 23.14 22.86 23.08 310,223 -0.04(-0.18%)
Jun 07, 2019 23.28 23.32 23.02 23.12 435,238 +0.06(+0.25%)
Jun 06, 2019 23.10 23.11 22.76 23.07 288,548 -0.06(-0.25%)
Jun 05, 2019 22.63 23.12 22.56 23.12 368,023 +0.57(+2.55%)
Jun 04, 2019 22.46 22.64 22.16 22.55 461,476 +0.04(+0.18%)
Jun 03, 2019 22.56 22.62 22.14 22.51 455,246 +0.07(+0.33%)
May 31, 2019 22.15 22.52 22.02 22.43 527,406 +0.16(+0.70%)
May 30, 2019 22.46 22.74 22.22 22.28 387,448 -0.19(-0.84%)
May 29, 2019 22.89 23.00 22.36 22.47 528,113 -0.54(-2.35%)
May 28, 2019 23.43 23.61 23.01 23.01 475,351 -0.34(-1.44%)
May 24, 2019 23.45 23.52 23.25 23.34 516,799 +0.00(+0.00%)
May 23, 2019 23.24 23.37 23.11 23.34 379,666 -0.03(-0.14%)
May 22, 2019 23.38 23.38 23.22 23.38 269,007 -0.02(-0.07%)
May 21, 2019 23.08 23.39 23.08 23.39 393,201 +0.38(+1.64%)
May 20, 2019 23.42 23.43 22.94 23.02 389,412 -0.39(-1.68%)
May 17, 2019 23.37 23.48 23.25 23.41 397,931 -0.08(-0.35%)
May 16, 2019 23.43 23.61 23.37 23.49 366,675 +0.07(+0.32%)
May 15, 2019 23.35 23.49 23.22 23.42 374,407 +0.01(+0.04%)
May 14, 2019 23.25 23.44 23.13 23.41 372,489 +0.17(+0.74%)
May 13, 2019 23.22 23.33 23.13 23.24 408,820 -0.18(-0.77%)
May 10, 2019 23.08 23.46 23.02 23.42 363,551 +0.30(+1.28%)
May 09, 2019 23.07 23.21 22.84 23.12 346,043 -0.01(-0.04%)
May 08, 2019 23.12 23.40 23.10 23.13 309,965 +0.04(+0.18%)
May 07, 2019 23.73 23.73 22.84 23.09 519,036 -0.63(-2.66%)
May 06, 2019 23.69 23.80 23.51 23.72 489,221 +0.02(+0.10%)
May 03, 2019 23.65 23.72 23.47 23.70 734,052 +0.15(+0.63%)
May 02, 2019 23.33 23.59 23.23 23.55 657,611 +0.15(+0.63%)
May 01, 2019 23.20 23.54 23.19 23.40 1,413,493 +0.24(+1.03%)
Apr 30, 2019 23.23 23.23 22.93 23.16 1,750,732 +0.00(+0.00%)
Apr 29, 2019 23.38 23.49 23.11 23.16 441,092 -0.31(-1.33%)
Apr 26, 2019 23.55 23.57 23.25 23.48 572,149 +0.02(+0.10%)
Apr 25, 2019 23.52 23.59 23.10 23.45 878,238 +0.07(+0.32%)
Apr 24, 2019 23.24 23.60 23.24 23.38 681,571 +0.25(+1.06%)
Apr 23, 2019 22.80 23.24 22.65 23.13 576,786 +0.42(+1.84%)
Apr 22, 2019 22.89 22.89 22.40 22.71 1,442,648 -0.30(-1.28%)
Apr 18, 2019 22.53 23.09 22.53 23.01 761,118 +0.49(+2.19%)
Apr 17, 2019 22.47 22.59 22.18 22.52 794,219 +0.09(+0.40%)
Apr 16, 2019 22.97 22.97 22.22 22.43 581,708 -0.51(-2.22%)
Apr 15, 2019 23.08 23.10 22.85 22.93 471,088 -0.11(-0.46%)
Apr 12, 2019 22.82 23.09 22.66 23.04 783,428 +0.14(+0.61%)
Apr 11, 2019 22.91 23.00 22.61 22.90 671,316 +0.00(+0.00%)
Apr 10, 2019 22.51 22.90 22.40 22.90 898,728 +0.52(+2.31%)
Apr 09, 2019 22.50 22.52 22.34 22.38 656,256 -0.13(-0.58%)
Apr 08, 2019 22.65 22.72 22.38 22.52 435,798 -0.21(-0.90%)
Apr 05, 2019 22.42 22.79 22.34 22.72 580,683 +0.34(+1.54%)
Apr 04, 2019 22.32 22.40 22.15 22.38 773,550 +0.07(+0.29%)
Apr 03, 2019 22.29 22.48 22.15 22.31 639,658 -0.01(-0.04%)
Apr 02, 2019 22.40 22.45 22.02 22.32 1,547,322 -0.07(-0.33%)
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.