Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 14.59 14.97 14.59 14.96 988,932 +0.16(+1.07%)
Nov 29, 2023 14.99 15.09 14.79 14.80 509,618 -0.01(-0.07%)
Nov 28, 2023 14.75 14.82 14.62 14.81 388,961 -0.01(-0.07%)
Nov 27, 2023 14.74 14.87 14.60 14.82 651,684 +0.11(+0.74%)
Nov 24, 2023 14.67 14.76 14.57 14.72 228,389 +0.04(+0.27%)
Nov 22, 2023 14.77 14.77 14.60 14.68 547,135 +0.07(+0.47%)
Nov 21, 2023 14.65 14.68 14.47 14.61 439,818 -0.18(-1.20%)
Nov 20, 2023 14.88 14.91 14.68 14.78 856,655 -0.06(-0.40%)
Nov 17, 2023 14.93 14.93 14.70 14.84 1,224,208 +0.13(+0.87%)
Nov 16, 2023 14.86 14.87 14.53 14.72 785,626 -0.15(-1.00%)
Nov 15, 2023 14.84 15.01 14.75 14.86 711,395 -0.06(-0.40%)
Nov 14, 2023 14.76 15.31 14.76 14.92 919,829 +0.81(+5.75%)
Nov 13, 2023 14.09 14.18 13.91 14.11 730,066 -0.12(-0.83%)
Nov 10, 2023 14.17 14.28 14.01 14.23 502,729 +0.21(+1.48%)
Nov 09, 2023 14.52 14.56 13.96 14.02 555,221 -0.43(-2.95%)
Nov 08, 2023 14.51 14.54 14.34 14.45 615,517 -0.03(-0.21%)
Nov 07, 2023 14.73 14.85 14.40 14.48 455,157 -0.35(-2.34%)
Nov 06, 2023 15.09 15.09 14.75 14.82 652,809 -0.35(-2.28%)
Nov 03, 2023 15.10 15.31 15.04 15.17 914,658 +0.42(+2.82%)
Nov 02, 2023 14.62 14.79 14.53 14.76 855,147 +0.44(+3.04%)
Nov 01, 2023 14.26 14.36 14.03 14.32 995,672 +0.15(+1.05%)
Oct 31, 2023 13.39 14.19 13.34 14.17 1,291,434 +0.63(+4.68%)
Oct 30, 2023 13.47 13.61 13.10 13.54 598,736 +0.25(+1.86%)
Oct 27, 2023 13.59 13.61 13.20 13.29 747,628 -0.30(-2.19%)
Oct 26, 2023 13.35 13.72 13.35 13.59 594,643 +0.29(+2.16%)
Oct 25, 2023 13.49 13.59 13.30 13.30 526,493 -0.32(-2.33%)
Oct 24, 2023 13.60 13.70 13.48 13.62 364,750 +0.16(+1.18%)
Oct 23, 2023 13.51 13.72 13.45 13.46 803,943 -0.17(-1.23%)
Oct 20, 2023 13.85 13.97 13.62 13.63 1,000,029 -0.15(-1.08%)
Oct 19, 2023 13.90 14.22 13.77 13.78 684,580 -0.22(-1.56%)
Oct 18, 2023 14.32 14.34 13.98 13.99 911,544 -0.35(-2.42%)
Oct 17, 2023 13.97 14.51 13.97 14.34 686,050 +0.24(+1.68%)
Oct 16, 2023 14.01 14.19 13.87 14.10 729,470 +0.29(+2.08%)
Oct 13, 2023 14.16 14.18 13.72 13.81 667,120 -0.33(-2.31%)
Oct 12, 2023 14.20 14.20 13.96 14.14 658,488 -0.10(-0.70%)
Oct 11, 2023 14.01 14.27 14.01 14.24 441,505 +0.36(+2.57%)
Oct 10, 2023 13.72 14.08 13.72 13.88 606,328 +0.13(+0.93%)
Oct 09, 2023 13.43 13.79 13.38 13.76 875,976 +0.24(+1.76%)
Oct 06, 2023 13.54 13.74 13.29 13.52 2,400,457 -0.14(-1.01%)
Oct 05, 2023 13.55 13.66 13.45 13.66 702,678 +0.08(+0.58%)
Oct 04, 2023 13.42 13.60 13.29 13.58 656,556 +0.22(+1.63%)
Oct 03, 2023 13.71 13.80 13.24 13.36 1,426,824 -0.51(-3.71%)
Oct 02, 2023 14.17 14.21 13.76 13.87 759,617 -0.33(-2.30%)
Sep 29, 2023 14.53 14.61 14.10 14.20 986,769 -0.13(-0.90%)
Sep 28, 2023 14.21 14.48 14.21 14.33 1,205,884 +0.16(+1.12%)
Sep 27, 2023 14.23 14.45 14.10 14.17 1,423,470 +0.03(+0.21%)
Sep 26, 2023 14.38 14.46 14.10 14.14 838,112 -0.34(-2.36%)
Sep 25, 2023 14.32 14.51 14.40 14.48 746,927 +0.08(+0.54%)
Sep 22, 2023 14.64 14.77 14.40 14.41 545,963 -0.20(-1.34%)
Sep 21, 2023 14.84 14.90 14.59 14.60 1,003,737 -0.41(-2.73%)
Sep 20, 2023 15.29 15.39 15.00 15.01 579,786 -0.14(-0.90%)
Sep 19, 2023 15.29 15.38 15.15 15.15 524,636 -0.12(-0.77%)
Sep 18, 2023 15.62 15.63 15.27 15.27 823,575 -0.38(-2.44%)
Sep 15, 2023 15.46 15.74 15.35 15.65 2,773,745 +0.08(+0.50%)
Sep 14, 2023 15.10 15.63 15.09 15.57 1,081,950 +0.62(+4.12%)
Sep 13, 2023 14.91 15.00 14.78 14.95 1,209,271 +0.01(+0.06%)
Sep 12, 2023 14.74 15.00 14.73 14.94 473,507 +0.16(+1.06%)
Sep 11, 2023 14.92 14.98 14.68 14.79 463,919 -0.03(-0.20%)
Sep 08, 2023 14.84 15.03 14.73 14.82 601,872 -0.05(-0.33%)
Sep 07, 2023 14.82 15.01 14.69 14.87 929,570 +0.06(+0.40%)
Sep 06, 2023 14.45 14.82 14.35 14.81 1,002,132 +0.38(+2.64%)
Sep 05, 2023 14.47 14.65 14.35 14.43 611,882 -0.21(-1.40%)
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.