Skip to main content

Acadia Realty Trust (NY: AKR )

17.92 +0.40 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.40 22.77 22.26 22.69 521,531 +0.16(+0.70%)
May 30, 2019 22.71 22.99 22.47 22.53 383,132 -0.19(-0.84%)
May 29, 2019 23.15 23.26 22.61 22.72 522,230 -0.55(-2.35%)
May 28, 2019 23.69 23.87 23.27 23.27 470,057 -0.34(-1.44%)
May 24, 2019 23.71 23.79 23.51 23.61 511,043 +0.00(+0.00%)
May 23, 2019 23.50 23.63 23.37 23.61 375,437 -0.03(-0.14%)
May 22, 2019 23.64 23.64 23.48 23.64 266,011 -0.02(-0.07%)
May 21, 2019 23.34 23.66 23.34 23.66 388,821 +0.38(+1.64%)
May 20, 2019 23.68 23.69 23.20 23.28 385,074 -0.40(-1.68%)
May 17, 2019 23.63 23.75 23.51 23.67 393,499 -0.08(-0.35%)
May 16, 2019 23.70 23.87 23.63 23.76 362,591 +0.07(+0.32%)
May 15, 2019 23.62 23.76 23.48 23.68 370,236 +0.01(+0.04%)
May 14, 2019 23.52 23.71 23.39 23.67 368,340 +0.17(+0.74%)
May 13, 2019 23.48 23.59 23.39 23.50 404,266 -0.18(-0.77%)
May 10, 2019 23.34 23.72 23.28 23.68 359,502 +0.30(+1.28%)
May 09, 2019 23.33 23.47 23.09 23.38 342,189 -0.01(-0.04%)
May 08, 2019 23.38 23.67 23.36 23.39 306,512 +0.04(+0.18%)
May 07, 2019 24.00 24.00 23.09 23.35 513,255 -0.64(-2.66%)
May 06, 2019 23.96 24.07 23.78 23.99 483,771 +0.02(+0.10%)
May 03, 2019 23.91 23.99 23.73 23.96 725,876 +0.15(+0.63%)
May 02, 2019 23.59 23.86 23.49 23.81 650,286 +0.15(+0.63%)
May 01, 2019 23.47 23.80 23.45 23.67 1,397,749 +0.24(+1.03%)
Apr 30, 2019 23.49 23.49 23.18 23.42 1,731,231 +0.00(+0.00%)
Apr 29, 2019 23.64 23.76 23.37 23.42 436,179 -0.32(-1.33%)
Apr 26, 2019 23.81 23.84 23.52 23.74 565,776 +0.02(+0.10%)
Apr 25, 2019 23.78 23.86 23.36 23.71 868,456 +0.07(+0.32%)
Apr 24, 2019 23.50 23.86 23.50 23.64 673,980 +0.25(+1.06%)
Apr 23, 2019 23.06 23.50 22.90 23.39 570,362 +0.42(+1.84%)
Apr 22, 2019 23.15 23.15 22.65 22.97 1,426,579 -0.30(-1.28%)
Apr 18, 2019 22.79 23.35 22.79 23.27 752,640 +0.50(+2.19%)
Apr 17, 2019 22.73 22.84 22.43 22.77 785,372 +0.09(+0.40%)
Apr 16, 2019 23.23 23.23 22.47 22.68 575,229 -0.51(-2.22%)
Apr 15, 2019 23.34 23.36 23.11 23.19 465,841 -0.11(-0.46%)
Apr 12, 2019 23.08 23.35 22.92 23.30 774,702 +0.14(+0.61%)
Apr 11, 2019 23.17 23.26 22.87 23.16 663,838 +0.00(+0.00%)
Apr 10, 2019 22.76 23.16 22.65 23.16 888,718 +0.52(+2.31%)
Apr 09, 2019 22.75 22.78 22.59 22.64 648,946 -0.13(-0.58%)
Apr 08, 2019 22.90 22.98 22.63 22.77 430,944 -0.21(-0.90%)
Apr 05, 2019 22.67 23.05 22.59 22.98 574,215 +0.35(+1.54%)
Apr 04, 2019 22.57 22.65 22.40 22.63 764,934 +0.07(+0.29%)
Apr 03, 2019 22.55 22.74 22.40 22.56 632,533 -0.01(-0.04%)
Apr 02, 2019 22.65 22.70 22.27 22.57 1,530,087 -0.07(-0.33%)
Apr 01, 2019 22.68 22.68 22.34 22.64 378,265 +0.02(+0.11%)
Mar 29, 2019 22.83 22.98 22.55 22.62 566,137 -0.26(-1.12%)
Mar 28, 2019 22.61 22.88 22.54 22.88 371,902 +0.30(+1.32%)
Mar 27, 2019 22.55 22.70 22.37 22.58 784,895 +0.01(+0.04%)
Mar 26, 2019 22.49 22.75 22.43 22.57 637,248 +0.17(+0.77%)
Mar 25, 2019 22.18 22.51 22.05 22.40 951,476 +0.25(+1.11%)
Mar 22, 2019 22.46 22.64 22.15 22.15 485,606 -0.41(-1.82%)
Mar 21, 2019 22.16 22.74 22.03 22.56 547,738 +0.39(+1.74%)
Mar 20, 2019 22.10 22.42 21.94 22.18 503,597 +0.08(+0.37%)
Mar 19, 2019 22.27 22.33 22.04 22.09 519,206 -0.20(-0.88%)
Mar 18, 2019 22.55 22.68 22.10 22.29 728,062 -0.25(-1.13%)
Mar 15, 2019 22.98 22.98 22.46 22.55 992,528 -0.39(-1.68%)
Mar 14, 2019 23.07 23.07 22.82 22.93 312,155 -0.09(-0.39%)
Mar 13, 2019 23.14 23.38 23.00 23.02 325,094 -0.11(-0.50%)
Mar 12, 2019 22.87 23.16 22.82 23.14 258,089 +0.34(+1.51%)
Mar 11, 2019 22.64 22.88 22.60 22.79 458,390 +0.20(+0.87%)
Mar 08, 2019 22.62 22.81 22.43 22.59 274,653 -0.05(-0.22%)
Mar 07, 2019 22.77 22.92 22.59 22.64 373,203 -0.07(-0.33%)
Mar 06, 2019 23.20 23.24 22.68 22.72 570,440 -0.48(-2.09%)
Mar 05, 2019 22.92 23.24 22.92 23.20 274,342 +0.25(+1.07%)
Mar 04, 2019 22.98 22.98 22.65 22.96 392,820 +0.02(+0.11%)
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.