Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 14.22 14.30 13.80 13.90 1,008,136 -0.13(-0.90%)
Sep 28, 2023 13.91 14.17 13.91 14.03 1,231,996 +0.16(+1.12%)
Sep 27, 2023 13.93 14.15 13.80 13.87 1,454,293 +0.03(+0.21%)
Sep 26, 2023 14.07 14.16 13.80 13.84 856,260 -0.33(-2.36%)
Sep 25, 2023 14.01 14.21 14.09 14.18 763,101 +0.08(+0.54%)
Sep 22, 2023 14.33 14.45 14.09 14.10 557,785 -0.19(-1.34%)
Sep 21, 2023 14.52 14.59 14.28 14.29 1,025,471 -0.40(-2.73%)
Sep 20, 2023 14.96 15.07 14.68 14.69 592,341 -0.13(-0.90%)
Sep 19, 2023 14.97 15.06 14.83 14.83 535,996 -0.11(-0.77%)
Sep 18, 2023 15.29 15.30 14.94 14.94 841,408 -0.37(-2.44%)
Sep 15, 2023 15.13 15.41 15.03 15.32 2,833,807 +0.08(+0.50%)
Sep 14, 2023 14.78 15.30 14.77 15.24 1,105,378 +0.60(+4.12%)
Sep 13, 2023 14.60 14.68 14.46 14.64 1,235,456 +0.01(+0.06%)
Sep 12, 2023 14.43 14.68 14.42 14.63 483,760 +0.15(+1.06%)
Sep 11, 2023 14.61 14.66 14.37 14.47 473,964 -0.03(-0.20%)
Sep 08, 2023 14.52 14.71 14.42 14.50 614,905 -0.05(-0.33%)
Sep 07, 2023 14.50 14.69 14.38 14.55 949,699 +0.06(+0.40%)
Sep 06, 2023 14.15 14.50 14.04 14.49 1,023,832 +0.37(+2.64%)
Sep 05, 2023 14.17 14.34 14.04 14.12 625,132 -0.20(-1.40%)
Sep 01, 2023 14.34 14.41 14.25 14.32 557,151 +0.08(+0.54%)
Aug 31, 2023 14.27 14.42 14.21 14.24 668,319 -0.05(-0.33%)
Aug 30, 2023 14.17 14.34 14.12 14.29 889,098 +0.07(+0.47%)
Aug 29, 2023 13.94 14.22 13.89 14.22 770,804 +0.26(+1.85%)
Aug 28, 2023 13.79 14.17 13.79 13.97 884,366 +0.21(+1.53%)
Aug 25, 2023 13.82 13.89 13.71 13.76 686,208 +0.01(+0.07%)
Aug 24, 2023 13.63 14.02 13.63 13.75 702,818 +0.04(+0.28%)
Aug 23, 2023 13.63 13.73 13.56 13.71 454,684 +0.16(+1.20%)
Aug 22, 2023 13.72 13.78 13.54 13.55 681,789 -0.04(-0.28%)
Aug 21, 2023 13.95 13.96 13.41 13.58 886,676 -0.43(-3.07%)
Aug 18, 2023 13.76 14.04 13.76 14.01 580,982 +0.10(+0.69%)
Aug 17, 2023 14.25 14.28 13.91 13.92 640,193 -0.31(-2.15%)
Aug 16, 2023 14.55 14.63 14.22 14.22 599,773 -0.30(-2.04%)
Aug 15, 2023 14.72 14.72 14.46 14.52 589,119 -0.29(-1.94%)
Aug 14, 2023 14.97 14.99 14.77 14.81 469,827 -0.20(-1.34%)
Aug 11, 2023 14.95 15.18 14.89 15.01 919,099 +0.01(+0.06%)
Aug 10, 2023 15.18 15.30 14.90 15.00 1,076,509 -0.13(-0.89%)
Aug 09, 2023 15.07 15.41 14.99 15.13 3,013,458 +0.00(+0.00%)
Aug 08, 2023 15.21 15.26 14.98 15.13 1,032,150 -0.32(-2.04%)
Aug 07, 2023 15.48 15.60 15.34 15.45 847,550 +0.06(+0.37%)
Aug 04, 2023 15.39 15.65 15.28 15.39 924,766 +0.07(+0.44%)
Aug 03, 2023 15.15 15.35 15.04 15.32 752,860 +0.04(+0.25%)
Aug 02, 2023 15.32 15.34 15.01 15.29 2,049,045 +0.22(+1.46%)
Aug 01, 2023 14.92 15.11 14.75 15.07 754,642 +0.04(+0.25%)
Jul 31, 2023 14.88 15.15 14.88 15.03 672,137 +0.15(+1.03%)
Jul 28, 2023 14.81 14.90 14.75 14.88 690,192 +0.21(+1.44%)
Jul 27, 2023 15.01 15.07 14.63 14.66 621,946 -0.26(-1.73%)
Jul 26, 2023 14.71 14.96 14.71 14.92 709,623 +0.14(+0.97%)
Jul 25, 2023 14.88 15.02 14.68 14.78 480,842 -0.17(-1.15%)
Jul 24, 2023 14.91 15.17 14.91 14.95 1,094,897 +0.05(+0.32%)
Jul 21, 2023 15.09 15.09 14.89 14.90 486,123 -0.08(-0.51%)
Jul 20, 2023 14.98 14.99 14.82 14.98 465,581 +0.05(+0.32%)
Jul 19, 2023 14.76 14.99 14.70 14.93 739,818 +0.31(+2.09%)
Jul 18, 2023 14.52 14.67 14.45 14.63 487,882 +0.13(+0.92%)
Jul 17, 2023 14.39 14.55 14.29 14.49 632,467 +0.11(+0.73%)
Jul 14, 2023 14.35 14.45 14.17 14.39 583,845 -0.03(-0.20%)
Jul 13, 2023 14.35 14.46 14.24 14.42 704,121 +0.08(+0.53%)
Jul 12, 2023 14.64 14.67 14.34 14.34 849,511 -0.04(-0.27%)
Jul 11, 2023 14.13 14.40 14.03 14.38 1,351,639 +0.33(+2.38%)
Jul 10, 2023 13.90 14.05 13.85 14.04 476,354 +0.11(+0.75%)
Jul 07, 2023 13.96 14.11 13.91 13.94 625,911 -0.02(-0.14%)
Jul 06, 2023 13.72 14.01 13.50 13.96 895,665 +0.00(+0.00%)
Jul 05, 2023 13.83 14.18 13.65 13.96 887,601 -0.01(-0.07%)
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.