Acadia Realty Trust (NY: AKR )

21.75 USD -0.21 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 14.46 14.93 14.32 14.45 706,210 +0.25(+1.76%)
Nov 30, 2020 14.61 14.69 14.01 14.20 1,236,451 -0.56(-3.79%)
Nov 27, 2020 14.97 15.08 14.49 14.76 307,400 -0.33(-2.19%)
Nov 25, 2020 15.16 15.18 14.72 15.09 1,090,900 -0.09(-0.59%)
Nov 24, 2020 15.70 15.79 15.17 15.18 795,750 +0.25(+1.67%)
Nov 23, 2020 14.84 15.25 14.66 14.93 868,875 +0.38(+2.61%)
Nov 20, 2020 14.09 14.55 13.92 14.55 1,076,900 +0.33(+2.32%)
Nov 19, 2020 13.82 14.24 13.51 14.22 581,263 +0.31(+2.23%)
Nov 18, 2020 14.50 14.76 13.89 13.91 1,062,855 -0.45(-3.13%)
Nov 17, 2020 13.90 14.37 13.70 14.36 1,093,006 +0.18(+1.27%)
Nov 16, 2020 14.65 14.71 13.98 14.18 800,741 +0.71(+5.27%)
Nov 13, 2020 12.83 13.55 12.83 13.47 688,600 +0.78(+6.15%)
Nov 12, 2020 12.96 13.09 12.41 12.69 969,758 -0.54(-4.08%)
Nov 11, 2020 13.60 13.79 12.83 13.23 754,028 -0.47(-3.43%)
Nov 10, 2020 12.77 13.74 12.62 13.70 1,270,374 +1.06(+8.39%)
Nov 09, 2020 10.59 13.16 10.39 12.64 1,582,993 +3.18(+33.62%)
Nov 06, 2020 9.980 10.08 9.340 9.460 627,000 -0.46(-4.64%)
Nov 05, 2020 9.670 9.960 9.610 9.920 766,607 +0.23(+2.37%)
Nov 04, 2020 9.980 9.980 9.340 9.690 825,048 -0.42(-4.15%)
Nov 03, 2020 9.710 10.19 9.700 10.11 777,172 +0.60(+6.31%)
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.