Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 14.12 14.20 13.85 14.06 1,174,620 +0.06(+0.42%)
Jun 29, 2023 13.57 14.04 13.57 14.00 580,408 +0.38(+2.80%)
Jun 28, 2023 13.78 13.78 13.50 13.62 619,049 -0.12(-0.84%)
Jun 27, 2023 13.49 13.83 13.43 13.74 625,171 +0.26(+1.93%)
Jun 26, 2023 12.97 13.58 12.97 13.48 725,024 +0.48(+3.71%)
Jun 23, 2023 13.13 13.25 12.91 13.00 945,195 -0.33(-2.46%)
Jun 22, 2023 13.65 13.65 13.14 13.32 707,351 -0.26(-1.92%)
Jun 21, 2023 13.74 13.84 13.56 13.59 703,083 -0.26(-1.88%)
Jun 20, 2023 13.87 13.93 13.56 13.85 1,034,392 -0.13(-0.90%)
Jun 16, 2023 13.92 13.98 13.73 13.97 1,820,092 +0.21(+1.54%)
Jun 15, 2023 13.66 13.78 13.52 13.76 949,227 +0.88(+6.82%)
May 08, 2023 12.98 13.01 12.73 12.88 610,043 -0.12(-0.89%)
May 05, 2023 13.11 13.14 12.86 13.00 676,751 +0.07(+0.52%)
May 04, 2023 12.71 12.97 12.71 12.93 863,825 +0.02(+0.15%)
May 03, 2023 12.94 13.29 12.70 12.91 1,108,112 +0.20(+1.59%)
May 02, 2023 12.87 13.03 12.52 12.71 640,534 -0.31(-2.37%)
May 01, 2023 12.98 13.18 12.92 13.02 1,117,683 -0.02(-0.15%)
Apr 28, 2023 12.64 13.10 12.64 13.04 774,228 +0.40(+3.13%)
Apr 27, 2023 12.41 12.67 12.40 12.64 518,849 +0.30(+2.42%)
Apr 26, 2023 12.49 12.67 12.22 12.34 767,015 -0.29(-2.29%)
Apr 25, 2023 12.53 12.74 12.50 12.63 718,142 +0.00(+0.00%)
Apr 24, 2023 12.84 12.92 12.55 12.63 750,069 -0.30(-2.31%)
Apr 21, 2023 12.93 12.93 12.70 12.93 530,436 +0.06(+0.45%)
Apr 20, 2023 12.88 13.00 12.77 12.87 572,860 -0.13(-0.96%)
Apr 19, 2023 12.74 13.03 12.67 13.00 844,878 +0.13(+0.97%)
Apr 18, 2023 12.83 12.91 12.65 12.87 664,696 +0.06(+0.45%)
Apr 17, 2023 12.57 12.84 12.56 12.81 484,707 +0.25(+2.00%)
Apr 14, 2023 12.78 12.88 12.45 12.56 432,969 -0.15(-1.21%)
Apr 13, 2023 12.77 12.87 12.63 12.72 489,179 -0.05(-0.38%)
Apr 12, 2023 13.25 13.26 12.76 12.77 573,743 -0.35(-2.65%)
Apr 11, 2023 13.17 13.29 13.03 13.11 706,173 -0.02(-0.15%)
Apr 10, 2023 13.13 13.24 12.90 13.13 556,176 -0.08(-0.58%)
Apr 06, 2023 13.13 13.22 13.02 13.21 332,387 +0.16(+1.26%)
Apr 05, 2023 13.23 13.27 13.00 13.04 448,110 -0.25(-1.89%)
Apr 04, 2023 13.48 13.48 13.07 13.30 491,863 -0.11(-0.79%)
Apr 03, 2023 13.50 13.62 13.23 13.40 644,191 -0.06(-0.43%)
Mar 31, 2023 13.14 13.46 13.14 13.46 847,472 +0.41(+3.18%)
Mar 30, 2023 13.14 13.19 12.91 13.04 545,879 +0.10(+0.75%)
Mar 29, 2023 12.97 13.00 12.73 12.95 800,645 +0.17(+1.34%)
Mar 28, 2023 12.64 12.85 12.55 12.78 725,521 +0.08(+0.60%)
Mar 27, 2023 12.85 12.88 12.65 12.70 574,164 +0.07(+0.53%)
Mar 24, 2023 12.10 12.65 12.06 12.63 510,613 +0.42(+3.43%)
Mar 23, 2023 12.29 12.59 12.12 12.22 848,123 -0.09(-0.70%)
Mar 22, 2023 12.99 13.01 12.24 12.30 1,031,401 -0.67(-5.14%)
Mar 21, 2023 12.93 13.08 12.86 12.97 790,060 +0.26(+2.02%)
Mar 20, 2023 12.57 12.88 12.57 12.71 816,856 +0.28(+2.22%)
Mar 17, 2023 12.83 12.83 12.36 12.43 2,034,166 -0.55(-4.25%)
Mar 16, 2023 12.96 13.30 12.60 12.99 2,250,564 -0.07(-0.51%)
Mar 15, 2023 12.69 13.09 12.66 13.05 1,844,250 -0.02(-0.15%)
Mar 14, 2023 13.02 13.36 12.95 13.07 782,299 +0.49(+3.86%)
Mar 13, 2023 12.37 12.75 12.29 12.59 758,506 +0.04(+0.30%)
Mar 10, 2023 13.03 13.10 12.42 12.55 554,074 -0.58(-4.42%)
Mar 09, 2023 13.40 13.44 13.12 13.13 374,707 -0.30(-2.27%)
Mar 08, 2023 13.36 13.45 13.22 13.43 472,367 +0.16(+1.22%)
Mar 07, 2023 13.65 13.72 13.09 13.27 851,968 -0.41(-2.99%)
Mar 06, 2023 13.97 13.97 13.61 13.68 492,036 -0.21(-1.51%)
Mar 03, 2023 13.94 13.94 13.67 13.89 557,350 +0.10(+0.69%)
Mar 02, 2023 13.71 13.85 13.64 13.80 673,342 +0.01(+0.07%)
Mar 01, 2023 13.81 13.83 13.48 13.79 682,396 -0.09(-0.62%)
Feb 28, 2023 13.91 14.16 13.87 13.87 718,831 -0.04(-0.27%)
Feb 27, 2023 14.05 14.10 13.79 13.91 765,550 +0.03(+0.21%)
Feb 24, 2023 13.81 13.89 13.73 13.88 527,476 -0.13(-0.95%)
Feb 23, 2023 13.86 14.02 13.66 14.01 580,528 +0.24(+1.73%)
Feb 22, 2023 13.88 14.01 13.73 13.78 670,744 -0.07(-0.48%)
Feb 21, 2023 14.23 14.34 13.73 13.84 624,001 -0.59(-4.09%)
Feb 17, 2023 14.63 14.63 14.28 14.43 676,128 -0.14(-0.98%)
Feb 16, 2023 14.28 14.59 14.20 14.58 473,522 -0.03(-0.20%)
Feb 15, 2023 14.75 14.75 14.32 14.61 605,222 +0.33(+2.33%)
Feb 14, 2023 14.28 14.52 14.23 14.27 244,413 -0.13(-0.93%)
Feb 13, 2023 14.24 14.51 14.24 14.41 348,206 +0.12(+0.87%)
Feb 10, 2023 13.99 14.31 13.99 14.28 268,781 +0.19(+1.35%)
Feb 09, 2023 14.60 14.63 14.09 14.09 481,780 -0.33(-2.31%)
Feb 08, 2023 14.61 14.74 14.38 14.42 428,487 -0.33(-2.26%)
Feb 07, 2023 14.61 14.89 14.49 14.76 441,227 +0.03(+0.19%)
Feb 06, 2023 14.78 14.82 14.49 14.73 302,792 -0.22(-1.47%)
Feb 03, 2023 15.00 15.08 14.79 14.95 463,042 -0.27(-1.75%)
Feb 02, 2023 14.96 15.45 14.96 15.21 684,410 +0.42(+2.83%)
Feb 01, 2023 14.70 14.99 14.48 14.80 522,966 +0.01(+0.06%)
Jan 31, 2023 14.32 14.79 14.29 14.79 716,075 +0.45(+3.12%)
Jan 30, 2023 14.72 14.75 14.33 14.34 355,681 -0.52(-3.52%)
Jan 27, 2023 14.34 14.91 14.30 14.86 760,386 +0.43(+2.97%)
Jan 26, 2023 14.37 14.46 14.26 14.43 429,330 +0.16(+1.13%)
Jan 25, 2023 14.40 14.41 14.24 14.27 322,915 -0.16(-1.12%)
Jan 24, 2023 14.33 14.49 14.23 14.43 582,344 +0.08(+0.53%)
Jan 23, 2023 14.12 14.40 14.09 14.36 312,252 +0.10(+0.73%)
Jan 20, 2023 14.10 14.25 13.88 14.25 461,164 +0.19(+1.35%)
Jan 19, 2023 14.08 14.20 13.99 14.06 617,884 -0.10(-0.74%)
Jan 18, 2023 14.55 14.61 14.04 14.17 462,332 -0.32(-2.23%)
Jan 17, 2023 14.32 14.58 14.32 14.49 394,580 +0.15(+1.06%)
Jan 13, 2023 14.53 14.57 14.29 14.34 623,503 -0.36(-2.46%)
Jan 12, 2023 14.09 14.70 13.90 14.70 947,492 +0.76(+5.46%)
Jan 11, 2023 13.41 13.95 13.41 13.94 1,102,862 +0.63(+4.72%)
Jan 10, 2023 13.36 13.41 13.20 13.31 1,007,035 -0.16(-1.20%)
Jan 09, 2023 13.87 13.91 13.46 13.47 557,795 -0.35(-2.55%)
Jan 06, 2023 13.78 13.94 13.71 13.82 564,409 +0.09(+0.62%)
Jan 05, 2023 13.91 13.91 13.62 13.74 463,261 -0.29(-2.04%)
Jan 04, 2023 13.97 14.19 13.91 14.02 439,068 +0.22(+1.59%)
Jan 03, 2023 14.00 14.07 13.56 13.81 536,344 +0.14(+1.05%)
Dec 30, 2022 13.60 13.71 13.48 13.66 356,351 +0.00(+0.00%)
Dec 29, 2022 13.34 13.67 13.29 13.66 448,540 +0.50(+3.76%)
Dec 28, 2022 13.59 13.61 13.16 13.17 387,538 -0.36(-2.64%)
Dec 27, 2022 13.49 13.52 13.36 13.52 328,827 +0.08(+0.63%)
Dec 23, 2022 13.24 13.44 13.18 13.44 284,490 +0.18(+1.35%)
Dec 22, 2022 13.15 13.27 12.89 13.26 406,288 -0.03(-0.21%)
Dec 21, 2022 13.33 13.53 13.22 13.29 516,199 +0.06(+0.43%)
Dec 20, 2022 13.04 13.26 12.92 13.23 454,749 +0.10(+0.79%)
Dec 19, 2022 13.36 13.36 13.06 13.13 602,054 -0.29(-2.17%)
Dec 16, 2022 13.52 13.68 13.12 13.42 3,211,527 -0.39(-2.86%)
Dec 15, 2022 13.85 13.99 13.76 13.82 747,124 -0.27(-1.93%)
Dec 14, 2022 13.44 14.30 13.44 14.09 1,314,954 +0.01(+0.07%)
Dec 13, 2022 14.42 14.50 13.98 14.08 1,188,570 +0.23(+1.63%)
Dec 12, 2022 13.94 13.94 13.70 13.85 396,138 +0.04(+0.27%)
Dec 09, 2022 13.79 13.96 13.79 13.82 579,662 -0.11(-0.81%)
Dec 08, 2022 13.94 14.08 13.87 13.93 361,532 +0.09(+0.68%)
Dec 07, 2022 13.69 14.06 13.67 13.83 484,167 +0.08(+0.55%)
Dec 06, 2022 13.89 13.93 13.70 13.76 432,485 -0.16(-1.15%)
Dec 05, 2022 14.10 14.18 13.89 13.92 413,640 -0.33(-2.31%)
Dec 02, 2022 14.04 14.37 14.03 14.25 475,662 +0.06(+0.40%)
Dec 01, 2022 14.53 14.61 14.09 14.19 461,226 -0.26(-1.82%)
Nov 30, 2022 14.19 14.51 14.05 14.46 620,791 +0.17(+1.18%)
Nov 29, 2022 13.82 14.31 13.77 14.29 496,464 +0.48(+3.47%)
Nov 28, 2022 14.13 14.17 13.77 13.81 509,246 -0.46(-3.23%)
Nov 25, 2022 14.24 14.30 14.18 14.27 190,473 +0.10(+0.73%)
Nov 23, 2022 13.99 14.18 13.98 14.16 439,268 +0.07(+0.47%)
Nov 22, 2022 14.09 14.20 13.99 14.10 668,253 +0.13(+0.94%)
Nov 21, 2022 13.97 14.05 13.82 13.97 741,706 -0.04(-0.27%)
Nov 18, 2022 14.42 14.44 13.93 14.00 940,324 -0.05(-0.33%)
Nov 17, 2022 13.70 14.06 13.65 14.05 740,123 +0.16(+1.15%)
Nov 16, 2022 14.24 14.24 13.88 13.89 675,025 -0.42(-2.95%)
Nov 15, 2022 14.29 14.40 14.15 14.31 582,316 +0.27(+1.94%)
Nov 14, 2022 14.15 14.27 13.99 14.04 603,427 -0.16(-1.13%)
Nov 11, 2022 14.32 14.40 14.16 14.20 874,364 -0.08(-0.53%)
Nov 10, 2022 13.77 14.36 13.77 14.28 815,628 +1.04(+7.88%)
Nov 09, 2022 13.27 13.48 13.15 13.23 477,599 -0.10(-0.77%)
Nov 08, 2022 13.53 13.55 13.26 13.34 706,223 -0.13(-0.98%)
Nov 07, 2022 13.44 13.58 12.99 13.47 788,112 +0.17(+1.27%)
Nov 04, 2022 13.13 13.46 13.06 13.30 948,267 +0.38(+2.91%)
Nov 03, 2022 12.82 13.00 12.43 12.92 555,998 -0.02(-0.15%)
Nov 02, 2022 13.40 12.82 12.94 777,288 -0.39(-2.96%)
Nov 01, 2022 13.33 13.38 13.14 13.34 481,665 +0.21(+1.57%)
Oct 31, 2022 12.96 13.20 12.95 13.13 486,200 +0.00(+0.00%)
Oct 28, 2022 12.92 13.14 12.77 13.13 563,266 +0.25(+1.97%)
Oct 27, 2022 12.94 13.06 12.81 12.88 435,517 +0.09(+0.74%)
Oct 26, 2022 12.88 13.07 12.76 12.78 422,104 -0.19(-1.45%)
Oct 25, 2022 12.24 13.03 12.24 12.97 864,668 +0.70(+5.75%)
Oct 24, 2022 12.37 12.49 12.26 12.27 990,134 +0.03(+0.23%)
Oct 21, 2022 12.04 12.24 11.93 12.24 545,483 +0.29(+2.44%)
Oct 20, 2022 12.29 12.41 11.94 11.95 566,518 -0.30(-2.46%)
Oct 19, 2022 12.39 12.52 12.11 12.25 493,356 -0.36(-2.83%)
Oct 18, 2022 12.65 12.75 12.44 12.60 683,925 +0.19(+1.51%)
Oct 17, 2022 12.31 12.52 12.30 12.42 639,615 +0.41(+3.45%)
Oct 14, 2022 12.45 12.53 11.96 12.00 554,195 -0.24(-1.99%)
Oct 13, 2022 11.71 12.30 11.54 12.25 843,472 +0.28(+2.36%)
Oct 12, 2022 11.99 12.08 11.82 11.96 965,933 -0.06(-0.47%)
Oct 11, 2022 11.70 12.11 11.64 12.02 904,797 +0.29(+2.48%)
Oct 10, 2022 11.80 11.93 11.71 11.73 506,001 +0.01(+0.08%)
Oct 07, 2022 11.90 12.03 11.62 11.72 686,857 -0.30(-2.50%)
Oct 06, 2022 12.27 12.47 12.01 12.02 854,650 -0.39(-3.11%)
Oct 05, 2022 12.30 12.44 11.98 12.41 879,486 -0.19(-1.49%)
Oct 04, 2022 12.27 12.63 12.27 12.59 685,841 +0.52(+4.28%)
Oct 03, 2022 12.11 12.16 11.73 12.08 696,529 +0.22(+1.82%)
Sep 30, 2022 11.75 11.96 11.66 11.86 1,131,961 +0.12(+1.04%)
Sep 29, 2022 12.09 12.26 11.56 11.74 613,262 -0.56(-4.58%)
Sep 28, 2022 12.05 12.42 11.96 12.30 1,085,578 +0.38(+3.19%)
Sep 27, 2022 12.09 12.19 11.86 11.92 864,146 -0.05(-0.39%)
Sep 26, 2022 12.62 12.65 11.80 11.97 814,080 -0.78(-6.11%)
Sep 23, 2022 12.95 13.00 12.60 12.75 1,184,312 -0.42(-3.17%)
Sep 22, 2022 13.69 13.69 13.14 13.16 694,613 -0.53(-3.86%)
Sep 21, 2022 14.18 14.18 13.69 13.69 443,880 -0.33(-2.38%)
Sep 20, 2022 14.15 14.15 13.85 14.03 387,028 -0.30(-2.07%)
Sep 19, 2022 14.54 14.54 14.09 14.32 586,068 +0.11(+0.78%)
Sep 16, 2022 13.86 14.22 13.72 14.21 1,073,457 +0.24(+1.72%)
Sep 15, 2022 14.08 14.26 13.97 13.97 502,408 -0.19(-1.31%)
Sep 14, 2022 14.33 14.35 13.95 14.16 518,893 -0.25(-1.74%)
Sep 13, 2022 14.99 15.03 14.32 14.41 641,268 -0.89(-5.82%)
Sep 12, 2022 15.38 15.54 15.26 15.30 657,444 +0.04(+0.24%)
Sep 09, 2022 15.11 15.35 15.06 15.26 506,125 +0.26(+1.73%)
Sep 08, 2022 14.89 15.19 14.76 15.00 448,708 -0.03(-0.18%)
Sep 07, 2022 14.64 15.03 14.64 15.03 540,989 +0.29(+1.95%)
Sep 06, 2022 14.85 14.92 14.56 14.74 598,723 +0.03(+0.19%)
Sep 02, 2022 14.82 14.88 14.60 14.71 640,615 +0.07(+0.51%)
Sep 01, 2022 14.57 14.70 14.39 14.64 649,678 -0.13(-0.88%)
Aug 31, 2022 15.15 15.19 14.75 14.77 1,070,739 -0.26(-1.73%)
Aug 30, 2022 15.18 15.25 15.01 15.03 422,525 -0.06(-0.37%)
Aug 29, 2022 15.25 15.32 15.05 15.08 612,124 -0.31(-1.99%)
Aug 26, 2022 15.78 15.78 15.24 15.39 463,155 -0.32(-2.01%)
Aug 25, 2022 15.34 15.75 15.34 15.71 400,544 +0.31(+1.99%)
Aug 24, 2022 15.33 15.58 15.33 15.40 298,817 +0.00(+0.00%)
Aug 23, 2022 15.46 15.63 15.31 15.40 398,444 -0.05(-0.30%)
Aug 22, 2022 15.67 15.68 15.42 15.45 714,787 -0.49(-3.08%)
Aug 19, 2022 16.27 16.31 15.79 15.94 482,522 -0.45(-2.72%)
Aug 18, 2022 16.24 16.47 16.24 16.38 436,346 +0.06(+0.40%)
Aug 17, 2022 16.54 16.56 16.28 16.32 478,928 -0.44(-2.60%)
Aug 16, 2022 16.50 16.79 16.39 16.75 996,812 +0.24(+1.46%)
Aug 15, 2022 16.51 16.55 16.35 16.51 468,478 +0.01(+0.06%)
Aug 12, 2022 16.20 16.52 16.15 16.50 633,614 +0.45(+2.77%)
Aug 11, 2022 16.07 16.28 15.94 16.06 900,122 +0.23(+1.46%)
Aug 10, 2022 15.62 15.90 15.50 15.83 767,887 +0.56(+3.64%)
Aug 09, 2022 15.40 15.40 15.04 15.27 577,760 -0.10(-0.66%)
Aug 08, 2022 15.19 15.54 15.19 15.37 721,432 +0.35(+2.35%)
Aug 05, 2022 15.04 15.05 14.80 15.02 455,986 -0.03(-0.18%)
Aug 04, 2022 15.02 15.24 14.85 15.05 1,064,697 -0.08(-0.55%)
Aug 03, 2022 15.47 15.70 14.95 15.13 2,154,150 -0.38(-2.45%)
Aug 02, 2022 15.88 15.91 15.50 15.51 543,340 -0.33(-2.11%)
Aug 01, 2022 15.73 15.94 15.52 15.84 539,011 -0.04(-0.23%)
Jul 29, 2022 15.81 15.96 15.70 15.88 702,228 +0.06(+0.35%)
Jul 28, 2022 15.66 15.83 15.52 15.83 595,329 +0.29(+1.85%)
Jul 27, 2022 15.36 15.62 15.21 15.54 631,459 +0.33(+2.19%)
Jul 26, 2022 15.43 15.46 15.14 15.20 589,503 -0.25(-1.62%)
Jul 25, 2022 15.45 15.52 15.27 15.45 701,520 +0.06(+0.42%)
Jul 22, 2022 15.66 15.74 15.28 15.39 734,707 -0.18(-1.13%)
Jul 21, 2022 15.44 15.57 15.10 15.57 651,072 +0.01(+0.06%)
Jul 20, 2022 15.46 15.70 15.33 15.56 851,308 +0.06(+0.36%)
Jul 19, 2022 15.38 15.62 15.28 15.50 741,570 +0.33(+2.20%)
Jul 18, 2022 15.00 15.22 14.95 15.17 1,001,841 +0.33(+2.25%)
Jul 15, 2022 14.78 14.89 14.50 14.83 798,669 +0.36(+2.50%)
Jul 14, 2022 14.44 14.63 14.35 14.47 865,393 -0.27(-1.82%)
Jul 13, 2022 14.84 14.96 14.67 14.74 1,025,803 -0.25(-1.67%)
Jul 12, 2022 14.46 15.04 14.44 14.99 555,572 +0.41(+2.80%)
Jul 11, 2022 14.38 14.59 14.25 14.58 1,077,811 +0.04(+0.26%)
Jul 08, 2022 14.62 14.71 14.36 14.55 448,059 -0.09(-0.63%)
Jul 07, 2022 14.73 14.81 14.57 14.64 542,956 +0.05(+0.32%)
Jul 06, 2022 14.83 15.04 14.48 14.59 821,746 -0.27(-1.81%)
Jul 05, 2022 14.78 14.86 14.45 14.86 882,008 -0.12(-0.80%)
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.