Skip to main content

Acadia Realty Trust (NY: AKR )

22.74 -0.01 (-0.04%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 12.08 12.30 11.97 12.15 1,195,626 +0.08(+0.63%)
May 30, 2023 12.17 12.24 11.96 12.08 446,300 -0.03(-0.23%)
May 26, 2023 11.90 12.12 11.79 12.11 620,865 +0.22(+1.83%)
May 25, 2023 12.07 12.11 11.68 11.89 593,884 -0.28(-2.33%)
May 24, 2023 12.38 12.40 12.00 12.17 682,514 -0.27(-2.20%)
May 23, 2023 12.24 12.70 12.24 12.45 1,345,066 +0.19(+1.54%)
May 22, 2023 12.06 12.26 11.93 12.26 820,031 +0.25(+2.04%)
May 19, 2023 12.32 12.39 11.97 12.01 560,907 -0.16(-1.32%)
May 18, 2023 12.18 12.31 12.05 12.17 790,538 -0.02(-0.16%)
May 17, 2023 12.09 12.24 11.94 12.19 766,877 +0.22(+1.81%)
May 16, 2023 12.44 12.56 11.98 11.98 729,907 -0.63(-5.02%)
May 15, 2023 12.45 12.75 12.41 12.61 588,353 +0.16(+1.29%)
May 12, 2023 12.45 12.52 12.36 12.45 485,272 +0.03(+0.23%)
May 11, 2023 12.38 12.45 12.29 12.42 570,361 -0.08(-0.68%)
May 10, 2023 12.52 12.57 12.35 12.50 850,463 +0.15(+1.22%)
May 09, 2023 12.49 12.49 12.17 12.35 888,425 -0.25(-2.02%)
May 08, 2023 12.70 12.73 12.46 12.61 623,252 -0.11(-0.89%)
May 05, 2023 12.83 12.86 12.59 12.72 691,405 +0.07(+0.52%)
May 04, 2023 12.44 12.69 12.44 12.66 882,530 +0.02(+0.15%)
May 03, 2023 12.66 13.00 12.43 12.64 1,132,107 +0.20(+1.59%)
May 02, 2023 12.60 12.75 12.26 12.44 654,404 -0.30(-2.37%)
May 01, 2023 12.70 12.90 12.65 12.74 1,141,885 -0.02(-0.15%)
Apr 28, 2023 12.37 12.83 12.37 12.76 790,992 +0.39(+3.13%)
Apr 27, 2023 12.15 12.40 12.14 12.37 530,084 +0.29(+2.42%)
Apr 26, 2023 12.22 12.40 11.96 12.08 783,624 -0.28(-2.29%)
Apr 25, 2023 12.27 12.47 12.24 12.36 733,692 +0.00(+0.00%)
Apr 24, 2023 12.57 12.65 12.29 12.36 766,310 -0.29(-2.31%)
Apr 21, 2023 12.66 12.66 12.43 12.66 541,922 +0.06(+0.45%)
Apr 20, 2023 12.61 12.72 12.50 12.60 585,265 -0.12(-0.97%)
Apr 19, 2023 12.47 12.75 12.40 12.72 863,173 +0.12(+0.97%)
Apr 18, 2023 12.56 12.64 12.38 12.60 679,090 +0.06(+0.45%)
Apr 17, 2023 12.31 12.57 12.30 12.54 495,203 +0.25(+2.00%)
Apr 14, 2023 12.51 12.61 12.18 12.30 442,344 -0.15(-1.21%)
Apr 13, 2023 12.50 12.60 12.36 12.45 499,772 -0.05(-0.38%)
Apr 12, 2023 12.97 12.98 12.49 12.49 586,167 -0.34(-2.65%)
Apr 11, 2023 12.89 13.00 12.75 12.83 721,464 -0.02(-0.15%)
Apr 10, 2023 12.85 12.96 12.63 12.85 568,219 -0.08(-0.58%)
Apr 06, 2023 12.85 12.94 12.74 12.93 339,585 +0.16(+1.26%)
Apr 05, 2023 12.95 12.99 12.72 12.77 457,813 -0.25(-1.89%)
Apr 04, 2023 13.19 13.19 12.80 13.01 502,513 -0.10(-0.79%)
Apr 03, 2023 13.21 13.34 12.95 13.12 658,140 -0.06(-0.43%)
Mar 31, 2023 12.86 13.17 12.86 13.17 865,823 +0.41(+3.18%)
Mar 30, 2023 12.86 12.91 12.64 12.77 557,699 +0.09(+0.74%)
Mar 29, 2023 12.69 12.72 12.46 12.67 817,982 +0.17(+1.34%)
Mar 28, 2023 12.38 12.58 12.28 12.51 741,231 +0.07(+0.60%)
Mar 27, 2023 12.58 12.61 12.39 12.43 586,597 +0.07(+0.53%)
Mar 24, 2023 11.84 12.39 11.81 12.37 521,670 +0.41(+3.43%)
Mar 23, 2023 12.03 12.32 11.86 11.96 866,488 -0.08(-0.70%)
Mar 22, 2023 12.71 12.73 11.98 12.04 1,053,735 -0.65(-5.14%)
Mar 21, 2023 12.66 12.80 12.59 12.69 807,168 +0.25(+2.02%)
Mar 20, 2023 12.30 12.61 12.30 12.44 834,544 +0.27(+2.22%)
Mar 17, 2023 12.56 12.56 12.10 12.17 2,078,213 -0.54(-4.25%)
Mar 16, 2023 12.68 13.01 12.33 12.71 2,299,297 -0.07(-0.51%)
Mar 15, 2023 12.42 12.81 12.39 12.78 1,884,185 -0.02(-0.15%)
Mar 14, 2023 12.75 13.07 12.67 12.80 799,239 +0.48(+3.86%)
Mar 13, 2023 12.11 12.48 12.03 12.32 774,931 +0.04(+0.30%)
Mar 10, 2023 12.76 12.82 12.15 12.28 566,072 -0.57(-4.42%)
Mar 09, 2023 13.11 13.15 12.85 12.85 382,820 -0.30(-2.27%)
Mar 08, 2023 13.07 13.16 12.94 13.15 482,595 +0.16(+1.22%)
Mar 07, 2023 13.36 13.43 12.81 12.99 870,417 -0.40(-2.99%)
Mar 06, 2023 13.67 13.67 13.32 13.39 502,691 -0.21(-1.51%)
Mar 03, 2023 13.64 13.64 13.38 13.60 569,419 +0.09(+0.69%)
Mar 02, 2023 13.42 13.56 13.35 13.50 687,922 +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.