Acadia Realty Trust (NY: AKR )

20.58 USD +0.42 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.91 19.14 18.54 18.91 1,210,000 -0.01(-0.05%)
Feb 25, 2021 19.95 20.00 18.89 18.92 780,416 -0.91(-4.59%)
Feb 24, 2021 19.28 19.87 19.03 19.83 1,166,980 +0.63(+3.28%)
Feb 23, 2021 18.90 19.46 18.61 19.20 1,330,577 +0.50(+2.67%)
Feb 22, 2021 18.45 18.82 18.33 18.70 1,233,321 +0.31(+1.69%)
Feb 19, 2021 18.43 18.67 17.90 18.39 1,458,100 +0.10(+0.55%)
Feb 18, 2021 18.09 18.53 18.02 18.29 854,527 -0.05(-0.27%)
Feb 17, 2021 18.16 18.46 17.82 18.34 1,033,667 +0.14(+0.77%)
Feb 16, 2021 18.07 18.20 17.60 18.20 1,804,277 +0.24(+1.34%)
Feb 12, 2021 16.73 17.96 16.54 17.96 2,141,900 +1.29(+7.74%)
Feb 11, 2021 15.79 16.75 15.57 16.67 1,136,171 +1.10(+7.06%)
Feb 10, 2021 15.53 15.86 15.40 15.57 760,535 +0.20(+1.30%)
Feb 09, 2021 15.28 15.48 15.00 15.37 518,421 +0.16(+1.05%)
Feb 08, 2021 15.19 15.32 14.99 15.21 322,536 +0.11(+0.73%)
Feb 05, 2021 15.28 15.32 14.93 15.10 339,200 +0.04(+0.27%)
Feb 04, 2021 14.75 15.29 14.75 15.06 528,793 +0.34(+2.31%)
Feb 03, 2021 14.39 14.72 14.08 14.72 629,426 +0.22(+1.52%)
Feb 02, 2021 14.66 14.66 14.24 14.50 546,529 -0.01(-0.07%)
Feb 01, 2021 14.58 14.59 14.04 14.51 565,099 +0.01(+0.07%)
Jan 29, 2021 15.24 15.28 14.31 14.50 963,600 -0.83(-5.41%)
Jan 28, 2021 15.52 15.88 15.20 15.33 735,950 -0.07(-0.45%)
Jan 27, 2021 15.23 15.82 15.17 15.40 542,179 -0.06(-0.39%)
Jan 26, 2021 15.59 15.92 15.40 15.46 425,706 +0.03(+0.19%)
Jan 25, 2021 14.97 15.96 14.81 15.43 885,023 +0.34(+2.25%)
Jan 22, 2021 14.68 15.09 14.38 15.09 770,000 +0.17(+1.14%)
Jan 21, 2021 15.40 15.43 14.84 14.92 429,112 -0.59(-3.80%)
Jan 20, 2021 15.28 15.77 15.17 15.51 316,654 +0.22(+1.44%)
Jan 19, 2021 15.32 15.71 15.01 15.29 558,725 -0.44(-2.80%)
Jan 15, 2021 15.49 15.87 15.35 15.73 667,500 -0.02(-0.13%)
Jan 14, 2021 15.16 16.10 15.16 15.75 1,025,742 +0.70(+4.65%)
Jan 13, 2021 15.38 15.77 14.78 15.05 616,521 +0.38(+2.59%)
Jan 12, 2021 14.33 14.68 14.26 14.67 522,354 +0.32(+2.23%)
Jan 11, 2021 14.52 14.63 14.25 14.35 397,813 -0.29(-1.98%)
Jan 08, 2021 14.75 14.82 14.41 14.64 524,400 -0.02(-0.14%)
Jan 07, 2021 14.73 14.93 14.47 14.66 336,812 -0.10(-0.68%)
Jan 06, 2021 14.06 14.87 14.03 14.76 749,341 +0.93(+6.72%)
Jan 05, 2021 13.69 13.99 13.60 13.83 347,908 +0.13(+0.95%)
Jan 04, 2021 14.25 14.25 13.48 13.70 598,817 -0.49(-3.45%)
Dec 31, 2020 14.19 14.19 14.19 344,736 +0.17(+1.21%)
Dec 30, 2020 14.00 14.30 13.88 14.02 344,736 +0.02(+0.14%)
Dec 29, 2020 14.33 14.44 13.77 14.00 473,327 -0.14(-0.99%)
Dec 28, 2020 14.04 14.27 13.91 14.14 509,764 +0.18(+1.29%)
Dec 24, 2020 13.97 13.99 13.61 13.96 481,700 +0.00(+0.00%)
Dec 23, 2020 14.02 14.31 13.79 13.96 733,743 +0.06(+0.43%)
Dec 22, 2020 14.04 14.04 13.80 13.90 492,294 -0.11(-0.79%)
Dec 21, 2020 14.23 14.50 13.93 14.01 755,292 -0.67(-4.56%)
Dec 18, 2020 15.06 15.20 14.41 14.68 2,872,500 -0.29(-1.94%)
Dec 17, 2020 14.95 15.03 14.58 14.97 402,375 +0.06(+0.40%)
Dec 16, 2020 15.15 15.19 14.70 14.91 511,219 -0.24(-1.58%)
Dec 15, 2020 14.80 15.15 14.50 15.15 558,710 +0.52(+3.55%)
Dec 14, 2020 15.57 15.57 14.54 14.63 723,848 +0.11(+0.76%)
Dec 11, 2020 14.50 14.73 14.30 14.52 385,200 -0.22(-1.49%)
Dec 10, 2020 14.69 14.81 14.62 14.74 317,261 -0.06(-0.41%)
Dec 09, 2020 14.75 14.94 14.58 14.80 553,486 +0.17(+1.16%)
Dec 08, 2020 14.44 14.83 14.44 14.63 515,946 -0.01(-0.07%)
Dec 07, 2020 15.31 15.31 14.61 14.64 361,104 -0.76(-4.94%)
Dec 04, 2020 15.19 15.51 15.17 15.40 504,500 +0.45(+3.01%)
Dec 03, 2020 14.86 15.11 14.68 14.95 825,359 +0.12(+0.81%)
Dec 02, 2020 14.35 15.05 14.17 14.83 695,963 +0.38(+2.63%)
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.