Skip to main content

Acadia Realty Trust (NY: AKR )

16.93 +0.23 (+1.35%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 16.14 16.73 16.13 16.70 919,483 +0.54(+3.34%)
Mar 26, 2024 16.29 16.31 16.13 16.16 772,738 -0.06(-0.37%)
Mar 25, 2024 16.54 16.60 16.22 16.22 550,107 -0.22(-1.34%)
Mar 22, 2024 17.14 17.14 16.41 16.44 1,068,849 -0.65(-3.80%)
Mar 21, 2024 16.77 17.16 16.77 17.09 1,073,949 +0.40(+2.40%)
Mar 20, 2024 16.45 16.80 16.39 16.69 1,081,043 +0.23(+1.40%)
Mar 19, 2024 16.23 16.50 16.23 16.46 647,038 +0.11(+0.67%)
Mar 18, 2024 16.14 16.50 16.13 16.35 819,525 +0.18(+1.11%)
Mar 15, 2024 16.15 16.48 16.09 16.17 3,875,913 -0.12(-0.74%)
Mar 14, 2024 16.46 16.48 16.18 16.29 922,900 -0.22(-1.33%)
Mar 13, 2024 16.54 16.73 16.49 16.51 797,199 -0.07(-0.42%)
Mar 12, 2024 16.47 16.62 16.40 16.58 953,176 +0.05(+0.30%)
Mar 11, 2024 16.45 16.58 16.41 16.53 705,535 +0.02(+0.12%)
Mar 08, 2024 16.67 16.80 16.39 16.51 1,023,466 +0.06(+0.36%)
Mar 07, 2024 16.71 16.71 16.42 16.45 731,057 -0.09(-0.54%)
Mar 06, 2024 16.75 16.75 16.48 16.54 1,080,302 -0.09(-0.54%)
Mar 05, 2024 16.71 16.79 16.54 16.63 1,080,970 -0.12(-0.72%)
Mar 04, 2024 16.73 16.86 16.22 16.75 980,844 +0.02(+0.12%)
Mar 01, 2024 16.39 16.78 16.33 16.73 1,438,953 +0.34(+2.07%)
Feb 29, 2024 16.79 16.79 16.39 16.39 2,779,378 -0.17(-1.03%)
Feb 28, 2024 16.46 16.87 16.44 16.56 2,090,181 -0.05(-0.30%)
Feb 27, 2024 16.55 16.75 16.52 16.61 1,327,603 +0.21(+1.28%)
Feb 26, 2024 16.49 16.62 16.34 16.40 804,758 -0.16(-0.97%)
Feb 23, 2024 16.60 16.71 16.48 16.56 1,096,818 -0.02(-0.12%)
Feb 22, 2024 16.57 16.66 16.47 16.58 639,340 -0.04(-0.24%)
Feb 21, 2024 16.50 16.73 16.45 16.62 647,152 +0.11(+0.67%)
Feb 20, 2024 16.72 16.85 16.50 16.51 872,526 -0.34(-2.02%)
Feb 16, 2024 16.60 16.93 16.53 16.85 1,268,941 -0.11(-0.65%)
Feb 15, 2024 16.82 17.08 16.76 16.96 1,089,701 +0.35(+2.11%)
Feb 14, 2024 16.84 16.90 16.36 16.61 1,750,183 -0.17(-1.01%)
Feb 13, 2024 16.49 16.81 16.23 16.78 1,240,224 -0.22(-1.29%)
Feb 12, 2024 16.94 17.14 16.90 17.00 886,105 +0.09(+0.53%)
Feb 09, 2024 17.16 17.17 16.85 16.91 1,220,476 -0.26(-1.51%)
Feb 08, 2024 16.96 17.23 16.83 17.17 617,978 +0.21(+1.24%)
Feb 07, 2024 17.06 17.11 16.90 16.96 627,742 -0.08(-0.47%)
Feb 06, 2024 16.72 17.10 16.66 17.04 711,233 +0.28(+1.67%)
Feb 05, 2024 16.57 16.99 16.45 16.76 884,098 -0.13(-0.77%)
Feb 02, 2024 16.95 17.07 16.79 16.89 813,899 -0.39(-2.26%)
Feb 01, 2024 17.06 17.36 16.93 17.28 2,301,401 +0.22(+1.29%)
Jan 31, 2024 17.53 17.58 17.05 17.06 724,007 -0.41(-2.35%)
Jan 30, 2024 17.43 17.55 17.35 17.47 666,553 -0.08(-0.46%)
Jan 29, 2024 17.55 17.56 17.32 17.55 990,674 +0.06(+0.34%)
Jan 26, 2024 17.70 17.73 17.41 17.49 1,688,394 -0.10(-0.57%)
Jan 25, 2024 17.50 17.62 17.30 17.59 1,367,305 +0.43(+2.51%)
Jan 24, 2024 17.41 17.45 17.05 17.16 1,269,498 +0.01(+0.06%)
Jan 23, 2024 17.07 17.15 16.94 17.15 1,340,450 +0.23(+1.36%)
Jan 22, 2024 17.02 17.23 16.86 16.92 884,885 +0.04(+0.24%)
Jan 19, 2024 16.80 16.98 16.57 16.88 763,585 +0.23(+1.38%)
Jan 18, 2024 16.92 16.92 16.52 16.65 722,809 -0.19(-1.13%)
Jan 17, 2024 16.69 17.03 16.55 16.84 922,981 -0.15(-0.88%)
Jan 16, 2024 16.87 17.10 16.87 16.99 1,142,399 -0.18(-1.05%)
Jan 12, 2024 17.50 17.53 17.14 17.17 760,811 -0.08(-0.46%)
Jan 11, 2024 17.19 17.32 17.02 17.25 1,243,852 -0.08(-0.46%)
Jan 10, 2024 17.20 17.40 17.15 17.33 1,138,465 +0.12(+0.70%)
Jan 09, 2024 17.22 17.30 16.76 17.21 5,846,721 +0.00(+0.00%)
Jan 08, 2024 16.77 17.21 16.74 17.21 1,432,217 +0.39(+2.32%)
Jan 05, 2024 16.65 17.02 16.56 16.82 947,514 +0.01(+0.06%)
Jan 04, 2024 16.74 16.98 16.61 16.81 1,213,711 +0.05(+0.30%)
Jan 03, 2024 17.00 17.01 16.61 16.76 1,352,207 -0.42(-2.44%)
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.