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 28, 2021 19.08 19.22 18.92 19.13 541,335 +0.11(+0.56%)
May 27, 2021 19.24 19.28 19.00 19.02 408,001 +0.05(+0.28%)
May 26, 2021 18.46 19.05 18.36 18.97 521,452 +0.54(+2.92%)
May 25, 2021 18.99 19.27 18.41 18.43 572,119 -0.49(-2.61%)
May 24, 2021 18.55 19.04 18.40 18.92 390,169 +0.45(+2.43%)
May 21, 2021 18.67 18.84 18.40 18.47 489,900 -0.17(-0.90%)
May 20, 2021 18.75 18.75 18.30 18.64 489,866 -0.10(-0.52%)
May 19, 2021 18.45 18.74 18.03 18.74 621,248 +0.18(+0.95%)
May 18, 2021 18.84 18.94 18.54 18.56 606,431 -0.27(-1.45%)
May 17, 2021 18.76 18.88 18.56 18.84 327,812 +0.06(+0.33%)
May 14, 2021 18.61 18.78 18.48 18.77 365,485 +0.32(+1.72%)
May 13, 2021 17.88 18.57 17.88 18.46 702,435 +0.56(+3.10%)
May 12, 2021 18.78 18.91 17.74 17.90 725,550 -0.91(-4.83%)
May 11, 2021 18.78 18.88 18.36 18.81 734,955 -0.36(-1.89%)
May 10, 2021 19.46 19.65 19.17 19.17 606,817 -0.19(-0.96%)
May 07, 2021 19.02 19.43 18.86 19.36 654,685 +0.28(+1.48%)
May 06, 2021 18.62 19.10 18.38 19.07 709,776 +0.53(+2.85%)
May 05, 2021 18.70 18.77 18.32 18.55 806,953 -0.23(-1.22%)
May 04, 2021 18.78 18.93 18.40 18.77 972,263 +0.04(+0.24%)
May 03, 2021 18.66 18.89 18.51 18.73 1,245,242 +0.32(+1.72%)
Apr 30, 2021 18.70 18.96 18.41 18.41 1,027,648 -0.41(-2.15%)
Apr 29, 2021 18.99 19.23 18.47 18.82 893,140 +0.15(+0.80%)
Apr 28, 2021 18.58 18.84 18.51 18.67 765,081 +0.14(+0.76%)
Apr 27, 2021 18.49 18.71 18.23 18.53 435,601 +0.19(+1.01%)
Apr 26, 2021 18.61 18.61 18.26 18.34 667,185 -0.11(-0.57%)
Apr 23, 2021 18.28 18.51 18.18 18.45 558,297 +0.29(+1.60%)
Apr 22, 2021 18.25 18.42 17.97 18.16 494,115 +0.02(+0.10%)
Apr 21, 2021 17.77 18.32 17.62 18.14 327,663 +0.37(+2.08%)
Apr 20, 2021 17.81 18.18 17.63 17.77 492,879 -0.16(-0.89%)
Apr 19, 2021 17.77 17.95 17.58 17.93 433,080 +0.10(+0.54%)
Apr 16, 2021 18.03 18.04 17.73 17.83 384,035 +0.02(+0.10%)
Apr 15, 2021 17.45 17.83 17.35 17.81 334,736 +0.55(+3.16%)
Apr 14, 2021 17.55 17.83 17.21 17.27 459,388 -0.30(-1.71%)
Apr 13, 2021 17.36 17.67 17.17 17.57 682,184 +0.27(+1.58%)
Apr 12, 2021 17.31 17.36 17.10 17.29 708,908 -0.03(-0.15%)
Apr 09, 2021 17.53 17.58 17.32 17.32 364,521 -0.13(-0.76%)
Apr 08, 2021 17.45 17.58 17.26 17.45 609,194 -0.02(-0.10%)
Apr 07, 2021 17.64 17.78 17.21 17.47 642,206 -0.15(-0.85%)
Apr 06, 2021 17.28 17.68 17.16 17.62 731,446 +0.33(+1.89%)
Apr 05, 2021 17.53 17.62 17.13 17.29 668,673 -0.04(-0.25%)
Apr 01, 2021 16.90 17.34 16.70 17.34 729,723 +0.62(+3.69%)
Mar 31, 2021 16.89 17.07 16.67 16.72 1,102,622 -0.25(-1.45%)
Mar 30, 2021 16.67 17.14 16.67 16.97 1,093,910 +0.38(+2.28%)
Mar 29, 2021 17.03 17.32 16.57 16.59 591,128 -0.54(-3.17%)
Mar 26, 2021 17.10 17.28 16.84 17.13 538,846 +0.24(+1.40%)
Mar 25, 2021 16.40 17.03 16.22 16.89 581,595 +0.37(+2.22%)
Mar 24, 2021 16.82 17.28 16.49 16.53 731,508 -0.04(-0.21%)
Mar 23, 2021 16.81 17.01 16.32 16.56 1,034,846 -0.41(-2.42%)
Mar 22, 2021 17.02 17.14 16.57 16.97 827,724 -0.11(-0.67%)
Mar 19, 2021 17.24 17.75 17.03 17.09 1,526,427 -0.81(-4.54%)
Mar 18, 2021 18.11 18.59 17.85 17.90 950,497 -0.19(-1.06%)
Mar 17, 2021 17.89 18.39 17.80 18.09 662,277 +0.13(+0.73%)
Mar 16, 2021 18.63 18.63 17.83 17.96 507,896 -0.74(-3.97%)
Mar 15, 2021 18.42 18.85 18.04 18.70 875,440 +0.20(+1.09%)
Mar 12, 2021 17.99 18.52 17.82 18.50 545,365 +0.63(+3.52%)
Mar 11, 2021 18.18 18.33 17.81 17.87 778,209 -0.28(-1.54%)
Mar 10, 2021 17.72 18.41 17.51 18.15 892,589 +0.34(+1.91%)
Mar 09, 2021 18.16 18.16 17.42 17.81 1,049,704 -0.37(-2.02%)
Mar 08, 2021 17.34 18.42 17.09 18.18 1,739,302 +0.97(+5.64%)
Mar 05, 2021 17.39 17.41 16.81 17.21 1,215,950 +0.14(+0.82%)
Mar 04, 2021 17.18 17.52 16.49 17.07 785,520 -0.06(-0.36%)
Mar 03, 2021 16.28 17.32 16.28 17.13 1,300,950 +0.87(+5.38%)
Mar 02, 2021 16.67 16.72 16.01 16.26 528,259 -0.48(-2.87%)
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.