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 (%)
Oct 30, 2020 8.251 8.446 8.119 8.243 451,641 -0.11(-1.27%)
Oct 29, 2020 8.119 8.455 8.039 8.349 908,058 +0.14(+1.72%)
Oct 28, 2020 8.508 8.569 8.190 8.207 719,377 -0.45(-5.20%)
Oct 27, 2020 9.038 9.223 8.658 8.658 514,563 -0.39(-4.30%)
Oct 26, 2020 9.205 9.205 8.905 9.046 907,162 -0.28(-3.03%)
Oct 23, 2020 9.038 9.347 9.038 9.329 768,922 +0.39(+4.35%)
Oct 22, 2020 8.693 8.985 8.684 8.940 1,169,070 +0.20(+2.33%)
Oct 21, 2020 8.799 8.834 8.552 8.737 1,331,327 -0.04(-0.50%)
Oct 20, 2020 8.667 8.843 8.667 8.781 990,682 +0.23(+2.69%)
Oct 19, 2020 8.773 8.887 8.552 8.552 802,824 -0.19(-2.12%)
Oct 16, 2020 8.967 9.064 8.640 8.737 1,034,926 -0.29(-3.23%)
Oct 15, 2020 8.932 9.135 8.910 9.029 772,758 +0.01(+0.10%)
Oct 14, 2020 8.985 9.188 8.905 9.020 969,376 -0.13(-1.45%)
Oct 13, 2020 9.250 9.356 9.020 9.152 877,514 -0.25(-2.63%)
Oct 12, 2020 9.294 9.444 9.111 9.400 702,040 +0.08(+0.85%)
Oct 09, 2020 9.559 9.590 9.197 9.320 796,428 -0.14(-1.49%)
Oct 08, 2020 9.391 9.528 9.285 9.462 1,403,309 +0.17(+1.81%)
Oct 07, 2020 9.665 9.709 9.267 9.294 1,168,319 -0.30(-3.13%)
Oct 06, 2020 9.700 9.797 9.471 9.594 1,374,614 +0.01(+0.09%)
Oct 05, 2020 9.815 9.895 9.453 9.585 714,898 -0.25(-2.52%)
Oct 02, 2020 9.152 9.859 9.152 9.833 1,423,066 +0.42(+4.41%)
Oct 01, 2020 9.250 9.577 9.170 9.418 1,552,449 +0.14(+1.52%)
Sep 30, 2020 9.188 9.453 9.108 9.276 1,409,761 +0.14(+1.55%)
Sep 29, 2020 9.285 9.285 8.804 9.135 997,112 -0.17(-1.80%)
Sep 28, 2020 9.267 9.484 9.214 9.303 1,252,133 +0.25(+2.73%)
Sep 25, 2020 8.967 9.179 8.905 9.055 1,001,987 +0.04(+0.49%)
Sep 24, 2020 8.879 9.258 8.728 9.011 701,895 +0.11(+1.19%)
Sep 23, 2020 9.656 9.806 8.887 8.905 987,835 -0.75(-7.78%)
Sep 22, 2020 10.03 10.31 9.647 9.656 1,077,276 -0.34(-3.45%)
Sep 21, 2020 10.17 10.17 9.559 10.00 1,999,871 -0.48(-4.55%)
Sep 18, 2020 10.96 10.96 10.35 10.48 2,511,646 -0.22(-2.06%)
Sep 17, 2020 10.81 10.90 10.60 10.70 542,972 -0.24(-2.18%)
Sep 16, 2020 10.86 11.05 10.65 10.94 694,814 +0.14(+1.31%)
Sep 15, 2020 10.39 10.83 10.39 10.80 521,760 +0.46(+4.44%)
Sep 14, 2020 9.948 10.36 9.903 10.34 455,309 +0.44(+4.46%)
Sep 11, 2020 10.18 10.18 9.789 9.895 626,298 -0.22(-2.18%)
Sep 10, 2020 10.42 10.45 9.912 10.12 951,901 -0.36(-3.46%)
Sep 09, 2020 10.80 10.86 10.44 10.48 898,762 -0.23(-2.15%)
Sep 08, 2020 10.71 10.74 10.51 10.71 1,283,190 -0.04(-0.33%)
Sep 04, 2020 10.64 10.80 10.48 10.74 1,132,951 +0.25(+2.36%)
Sep 03, 2020 10.17 10.50 10.17 10.50 1,072,520 +0.36(+3.57%)
Sep 02, 2020 9.992 10.13 9.824 10.13 725,817 +0.14(+1.41%)
Sep 01, 2020 9.912 10.04 9.780 9.992 657,101 -0.03(-0.26%)
Aug 31, 2020 10.12 10.16 9.846 10.02 1,205,066 -0.20(-1.99%)
Aug 28, 2020 10.31 10.55 10.01 10.22 385,989 -0.18(-1.70%)
Aug 27, 2020 10.24 10.63 10.24 10.40 305,624 +0.15(+1.46%)
Aug 26, 2020 10.63 10.72 10.19 10.25 243,489 -0.46(-4.29%)
Aug 25, 2020 10.71 10.86 10.52 10.71 366,841 +0.08(+0.75%)
Aug 24, 2020 10.21 10.65 10.01 10.63 544,011 +0.50(+4.97%)
Aug 21, 2020 10.32 10.44 10.09 10.12 537,668 -0.29(-2.80%)
Aug 20, 2020 10.19 10.75 10.19 10.42 487,460 +0.02(+0.17%)
Aug 19, 2020 10.95 10.97 10.36 10.40 1,138,941 -0.49(-4.54%)
Aug 18, 2020 11.56 11.57 10.75 10.89 708,002 -0.73(-6.31%)
Aug 17, 2020 11.43 11.63 11.15 11.63 738,304 +0.15(+1.31%)
Aug 14, 2020 11.29 11.56 11.17 11.48 556,797 +0.07(+0.62%)
Aug 13, 2020 11.48 11.70 11.37 11.41 768,736 -0.19(-1.60%)
Aug 12, 2020 11.71 11.71 11.36 11.59 491,994 +0.07(+0.61%)
Aug 11, 2020 11.61 11.88 11.44 11.52 531,361 +0.18(+1.56%)
Aug 10, 2020 11.32 11.73 11.20 11.34 510,728 +0.17(+1.50%)
Aug 07, 2020 10.71 11.20 10.65 11.18 427,757 +0.32(+2.93%)
Aug 06, 2020 11.29 11.29 10.73 10.86 356,863 -0.01(-0.08%)
Aug 05, 2020 10.97 10.98 10.66 10.87 338,933 +0.03(+0.24%)
Aug 04, 2020 10.32 10.89 10.32 10.84 586,027 +0.49(+4.69%)
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.