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 (%)
Aug 31, 2023 14.58 14.73 14.51 14.55 654,154 -0.05(-0.33%)
Aug 30, 2023 14.47 14.65 14.43 14.60 870,254 +0.07(+0.47%)
Aug 29, 2023 14.24 14.53 14.19 14.53 754,467 +0.26(+1.85%)
Aug 28, 2023 14.09 14.47 14.09 14.27 865,622 +0.21(+1.53%)
Aug 25, 2023 14.12 14.19 14.00 14.05 671,664 +0.01(+0.07%)
Aug 24, 2023 13.93 14.32 13.93 14.04 687,922 +0.04(+0.28%)
Aug 23, 2023 13.93 14.02 13.85 14.00 445,047 +0.17(+1.20%)
Aug 22, 2023 14.01 14.08 13.83 13.84 667,339 -0.04(-0.28%)
Aug 21, 2023 14.25 14.26 13.70 13.88 867,883 -0.44(-3.07%)
Aug 18, 2023 14.05 14.34 14.05 14.32 568,668 +0.10(+0.69%)
Aug 17, 2023 14.56 14.59 14.22 14.22 626,624 -0.31(-2.15%)
Aug 16, 2023 14.87 14.94 14.52 14.53 587,061 -0.30(-2.04%)
Aug 15, 2023 15.04 15.04 14.78 14.84 576,632 -0.29(-1.94%)
Aug 14, 2023 15.29 15.31 15.09 15.13 459,869 -0.21(-1.34%)
Aug 11, 2023 15.28 15.51 15.22 15.33 899,619 +0.01(+0.06%)
Aug 10, 2023 15.51 15.63 15.23 15.32 1,053,693 -0.14(-0.88%)
Aug 09, 2023 15.39 15.74 15.31 15.46 2,949,588 +0.00(+0.00%)
Aug 08, 2023 15.54 15.59 15.30 15.46 1,010,274 -0.32(-2.04%)
Aug 07, 2023 15.81 15.94 15.68 15.78 829,586 +0.06(+0.37%)
Aug 04, 2023 15.72 15.99 15.61 15.72 905,166 +0.07(+0.44%)
Aug 03, 2023 15.48 15.68 15.37 15.66 736,903 +0.04(+0.25%)
Aug 02, 2023 15.66 15.68 15.33 15.62 2,005,616 +0.22(+1.46%)
Aug 01, 2023 15.25 15.44 15.07 15.39 738,648 +0.04(+0.25%)
Jul 31, 2023 15.21 15.48 15.20 15.35 657,891 +0.16(+1.03%)
Jul 28, 2023 15.13 15.23 15.07 15.20 675,564 +0.21(+1.44%)
Jul 27, 2023 15.33 15.39 14.94 14.98 608,764 -0.26(-1.73%)
Jul 26, 2023 15.03 15.29 15.03 15.25 694,583 +0.15(+0.97%)
Jul 25, 2023 15.21 15.34 15.00 15.10 470,650 -0.18(-1.15%)
Jul 24, 2023 15.24 15.50 15.24 15.28 1,071,691 +0.05(+0.32%)
Jul 21, 2023 15.41 15.41 15.22 15.23 475,820 -0.08(-0.51%)
Jul 20, 2023 15.30 15.32 15.14 15.30 455,713 +0.05(+0.32%)
Jul 19, 2023 15.08 15.31 15.02 15.26 724,137 +0.31(+2.09%)
Jul 18, 2023 14.84 14.99 14.77 14.94 477,542 +0.14(+0.92%)
Jul 17, 2023 14.70 14.86 14.60 14.81 619,062 +0.11(+0.73%)
Jul 14, 2023 14.66 14.77 14.47 14.70 571,470 -0.03(-0.20%)
Jul 13, 2023 14.66 14.78 14.55 14.73 689,197 +0.08(+0.53%)
Jul 12, 2023 14.95 14.99 14.65 14.65 831,506 -0.04(-0.27%)
Jul 11, 2023 14.44 14.71 14.34 14.69 1,322,991 +0.34(+2.38%)
Jul 10, 2023 14.20 14.36 14.15 14.35 466,258 +0.11(+0.75%)
Jul 07, 2023 14.26 14.42 14.21 14.24 612,645 -0.02(-0.14%)
Jul 06, 2023 14.01 14.31 13.79 14.26 876,682 +0.00(+0.00%)
Jul 05, 2023 14.13 14.48 13.95 14.26 868,789 -0.01(-0.07%)
Jul 03, 2023 14.01 14.33 14.01 14.27 319,211 +0.21(+1.46%)
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.