Skip to main content

Acadia Realty Trust (NY: AKR )

15.26 -0.35 (-2.24%)
Streaming Delayed Price Updated: 12:26 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 15.06 15.66 15.02 15.61 723,955 +0.45(+2.97%)
Jan 26, 2023 15.09 15.19 14.98 15.16 408,760 +0.17(+1.13%)
Jan 25, 2023 15.12 15.13 14.96 14.99 307,444 -0.17(-1.12%)
Jan 24, 2023 15.05 15.22 14.95 15.16 554,443 +0.08(+0.53%)
Jan 23, 2023 14.83 15.12 14.80 15.08 297,292 +0.11(+0.73%)
Jan 20, 2023 14.81 14.97 14.58 14.97 439,069 +0.20(+1.35%)
Jan 19, 2023 14.79 14.91 14.69 14.77 588,280 -0.11(-0.74%)
Jan 18, 2023 15.28 15.34 14.75 14.88 440,181 -0.34(-2.23%)
Jan 17, 2023 15.04 15.31 15.04 15.22 375,675 +0.16(+1.06%)
Jan 13, 2023 15.26 15.30 15.01 15.06 593,630 -0.38(-2.46%)
Jan 12, 2023 14.80 15.44 14.60 15.44 902,096 +0.80(+5.46%)
Jan 11, 2023 14.09 14.65 14.08 14.64 1,050,022 +0.66(+4.72%)
Jan 10, 2023 14.03 14.09 13.87 13.98 958,786 -0.17(-1.20%)
Jan 09, 2023 14.57 14.61 14.13 14.15 531,070 -0.37(-2.55%)
Jan 06, 2023 14.47 14.64 14.40 14.52 537,367 +0.09(+0.62%)
Jan 05, 2023 14.61 14.61 14.31 14.43 441,066 -0.30(-2.04%)
Jan 04, 2023 14.67 14.90 14.61 14.73 418,032 +0.23(+1.59%)
Jan 03, 2023 14.70 14.78 14.24 14.50 510,647 +0.15(+1.05%)
Dec 30, 2022 14.28 14.40 14.16 14.35 339,278 +0.00(+0.00%)
Dec 29, 2022 14.01 14.36 13.96 14.35 427,050 +0.52(+3.76%)
Dec 28, 2022 14.27 14.29 13.82 13.83 368,970 -0.38(-2.64%)
Dec 27, 2022 14.17 14.21 14.04 14.21 313,072 +0.09(+0.63%)
Dec 23, 2022 13.91 14.12 13.85 14.12 270,860 +0.19(+1.35%)
Dec 22, 2022 13.81 13.94 13.53 13.93 386,821 -0.03(-0.21%)
Dec 21, 2022 14.00 14.21 13.89 13.96 491,467 +0.06(+0.43%)
Dec 20, 2022 13.69 13.93 13.57 13.90 432,961 +0.11(+0.79%)
Dec 19, 2022 14.04 14.04 13.72 13.79 573,208 -0.31(-2.17%)
Dec 16, 2022 14.20 14.37 13.78 14.10 3,057,655 -0.41(-2.86%)
Dec 15, 2022 14.55 14.70 14.45 14.51 711,328 -0.29(-1.93%)
Dec 14, 2022 14.12 15.02 14.12 14.80 1,251,952 +0.01(+0.07%)
Dec 13, 2022 15.14 15.23 14.68 14.79 1,131,623 +0.24(+1.63%)
Dec 12, 2022 14.64 14.64 14.39 14.55 377,158 +0.04(+0.27%)
Dec 09, 2022 14.48 14.66 14.48 14.51 551,889 -0.12(-0.81%)
Dec 08, 2022 14.64 14.79 14.57 14.63 344,210 +0.10(+0.68%)
Dec 07, 2022 14.38 14.76 14.36 14.53 460,969 +0.08(+0.55%)
Dec 06, 2022 14.59 14.63 14.39 14.45 411,764 -0.17(-1.15%)
Dec 05, 2022 14.81 14.90 14.59 14.62 393,821 -0.35(-2.31%)
Dec 02, 2022 14.75 15.09 14.73 14.97 452,872 +0.06(+0.40%)
Dec 01, 2022 15.26 15.35 14.80 14.91 439,127 -0.28(-1.82%)
Nov 30, 2022 14.91 15.24 14.76 15.18 591,047 +0.18(+1.18%)
Nov 29, 2022 14.51 15.03 14.47 15.00 472,677 +0.50(+3.47%)
Nov 28, 2022 14.84 14.89 14.46 14.50 484,847 -0.48(-3.23%)
Nov 25, 2022 14.96 15.02 14.90 14.98 181,347 +0.11(+0.73%)
Nov 23, 2022 14.70 14.90 14.68 14.88 418,222 +0.07(+0.47%)
Nov 22, 2022 14.80 14.91 14.70 14.81 636,236 +0.14(+0.94%)
Nov 21, 2022 14.67 14.76 14.52 14.67 706,169 -0.04(-0.27%)
Nov 18, 2022 15.14 15.17 14.63 14.71 895,271 -0.05(-0.33%)
Nov 17, 2022 14.39 14.77 14.33 14.76 704,662 +0.17(+1.15%)
Nov 16, 2022 14.96 14.96 14.58 14.59 642,683 -0.44(-2.95%)
Nov 15, 2022 15.00 15.12 14.87 15.03 554,416 +0.29(+1.94%)
Nov 14, 2022 14.87 14.99 14.70 14.75 574,516 -0.17(-1.12%)
Nov 11, 2022 15.04 15.12 14.87 14.92 832,471 -0.08(-0.53%)
Nov 10, 2022 14.46 15.08 14.46 14.99 776,550 +1.10(+7.88%)
Nov 09, 2022 13.94 14.16 13.81 13.90 454,716 -0.11(-0.78%)
Nov 08, 2022 14.21 14.23 13.92 14.01 672,386 -0.14(-0.98%)
Nov 07, 2022 14.12 14.26 13.65 14.15 750,352 +0.18(+1.27%)
Nov 04, 2022 13.79 14.14 13.72 13.97 902,833 +0.39(+2.91%)
Nov 03, 2022 13.46 13.65 13.06 13.57 529,359 -0.02(-0.15%)
Nov 02, 2022 14.08 13.46 13.59 740,047 -0.41(-2.96%)
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.