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 +0.01(+0.07%)
Jun 14, 2023 13.89 14.04 13.70 13.75 862,962 -0.05(-0.35%)
Jun 13, 2023 13.86 14.08 13.78 13.80 648,312 -0.05(-0.35%)
Jun 12, 2023 13.88 14.01 13.74 13.85 761,760 -0.06(-0.42%)
Jun 09, 2023 13.83 13.95 13.73 13.90 521,523 +0.02(+0.14%)
Jun 08, 2023 13.92 14.00 13.59 13.88 954,098 +0.04(+0.28%)
Jun 07, 2023 13.32 13.94 13.27 13.85 1,309,586 +0.62(+4.67%)
Jun 06, 2023 12.78 13.31 12.71 13.23 733,147 +0.49(+3.86%)
Jun 05, 2023 12.84 13.02 12.73 12.74 683,557 -0.24(-1.86%)
Jun 02, 2023 12.63 13.00 12.50 12.98 922,047 +0.57(+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.