Acadia Realty Trust (NY: AKR )

20.96 USD -0.79 (-3.63%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.21 21.51 20.89 20.89 905,800 -0.46(-2.15%)
Apr 29, 2021 21.55 21.82 20.95 21.35 787,241 +0.17(+0.80%)
Apr 28, 2021 21.08 21.38 21.00 21.18 674,366 +0.16(+0.76%)
Apr 27, 2021 20.98 21.23 20.68 21.02 383,952 +0.21(+1.01%)
Apr 26, 2021 21.11 21.11 20.72 20.81 588,077 -0.12(-0.57%)
Apr 23, 2021 20.74 21.00 20.63 20.93 492,100 +0.33(+1.60%)
Apr 22, 2021 20.71 20.90 20.39 20.60 435,528 +0.02(+0.10%)
Apr 21, 2021 20.16 20.79 19.99 20.58 288,812 +0.42(+2.08%)
Apr 20, 2021 20.21 20.63 20.00 20.16 434,439 -0.18(-0.88%)
Apr 19, 2021 20.16 20.37 19.94 20.34 381,730 +0.11(+0.54%)
Apr 16, 2021 20.45 20.47 20.11 20.23 338,500 +0.02(+0.10%)
Apr 15, 2021 19.80 20.23 19.68 20.21 295,047 +0.62(+3.16%)
Apr 14, 2021 19.91 20.23 19.52 19.59 404,919 -0.34(-1.71%)
Apr 13, 2021 19.69 20.05 19.48 19.93 601,298 +0.31(+1.58%)
Apr 12, 2021 19.64 19.70 19.40 19.62 624,853 -0.03(-0.15%)
Apr 09, 2021 19.89 19.95 19.65 19.65 321,300 -0.15(-0.76%)
Apr 08, 2021 19.80 19.95 19.58 19.80 536,962 -0.02(-0.10%)
Apr 07, 2021 20.01 20.17 19.52 19.82 566,060 -0.17(-0.85%)
Apr 06, 2021 19.60 20.06 19.47 19.99 644,719 +0.37(+1.89%)
Apr 05, 2021 19.89 19.99 19.43 19.62 589,389 -0.05(-0.25%)
Apr 01, 2021 19.17 19.67 18.95 19.67 643,200 +0.70(+3.69%)
Mar 31, 2021 19.16 19.37 18.91 18.97 971,884 -0.28(-1.45%)
Mar 30, 2021 18.91 19.44 18.91 19.25 964,205 +0.28(+1.48%)
Mar 29, 2021 19.47 19.81 18.95 18.97 516,918 -0.62(-3.16%)
Mar 26, 2021 19.55 19.76 19.26 19.59 471,200 +0.27(+1.40%)
Mar 25, 2021 18.76 19.48 18.55 19.32 508,582 +0.42(+2.22%)
Mar 24, 2021 19.23 19.76 18.86 18.90 639,675 -0.04(-0.21%)
Mar 23, 2021 19.22 19.45 18.66 18.94 904,932 -0.47(-2.42%)
Mar 22, 2021 19.46 19.60 18.95 19.41 723,812 -0.13(-0.67%)
Mar 19, 2021 19.72 20.30 19.48 19.54 1,334,800 -0.93(-4.54%)
Mar 18, 2021 20.71 21.26 20.41 20.47 831,172 -0.22(-1.06%)
Mar 17, 2021 20.46 21.03 20.36 20.69 579,135 +0.15(+0.73%)
Mar 16, 2021 21.31 21.31 20.39 20.54 444,135 -0.85(-3.97%)
Mar 15, 2021 21.06 21.56 20.63 21.39 765,538 +0.23(+1.09%)
Mar 12, 2021 20.57 21.18 20.38 21.16 476,900 +0.72(+3.52%)
Mar 11, 2021 20.79 20.96 20.36 20.44 680,513 -0.32(-1.54%)
Mar 10, 2021 20.26 21.05 20.02 20.76 780,534 +0.39(+1.91%)
Mar 09, 2021 20.77 20.77 19.92 20.37 917,925 -0.42(-2.02%)
Mar 08, 2021 19.83 21.06 19.54 20.79 1,520,951 +1.11(+5.64%)
Mar 05, 2021 19.89 19.91 19.22 19.68 1,063,300 +0.16(+0.82%)
Mar 04, 2021 19.65 20.03 18.86 19.52 686,906 -0.07(-0.36%)
Mar 03, 2021 18.62 19.81 18.62 19.59 1,137,629 +1.00(+5.38%)
Mar 02, 2021 19.06 19.12 18.31 18.59 461,942 -0.55(-2.87%)
Mar 01, 2021 19.34 19.50 19.01 19.14 747,199 +0.23(+1.22%)
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%)
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.