Acadia Realty Trust (NY: AKR )

21.02 USD -0.73 (-3.36%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 28.22 28.50 27.92 28.07 522,427 -0.14(-0.50%)
Jul 30, 2019 27.96 28.27 27.96 28.21 343,156 +0.18(+0.64%)
Jul 29, 2019 27.81 28.12 27.81 28.03 305,467 +0.32(+1.15%)
Jul 26, 2019 27.89 28.08 27.56 27.71 347,200 -0.12(-0.43%)
Jul 25, 2019 28.05 28.05 27.61 27.83 293,600 -0.05(-0.18%)
Jul 24, 2019 27.86 27.97 27.58 27.88 400,604 +0.01(+0.04%)
Jul 23, 2019 27.27 28.06 27.12 27.87 759,660 +0.98(+3.64%)
Jul 22, 2019 26.90 27.04 26.64 26.89 446,829 +0.07(+0.26%)
Jul 19, 2019 26.96 27.13 26.81 26.82 832,000 -0.18(-0.67%)
Jul 18, 2019 27.15 27.27 26.74 27.00 526,909 -0.21(-0.77%)
Jul 17, 2019 27.51 27.58 27.03 27.21 466,741 -0.28(-1.02%)
Jul 16, 2019 27.44 27.72 27.41 27.49 608,115 -0.08(-0.29%)
Jul 15, 2019 27.77 27.79 27.50 27.57 277,785 -0.17(-0.61%)
Jul 12, 2019 27.55 27.79 27.45 27.74 294,100 +0.09(+0.33%)
Jul 11, 2019 27.91 27.96 27.41 27.65 408,755 -0.24(-0.86%)
Jul 10, 2019 27.82 28.00 27.63 27.89 795,724 +0.22(+0.80%)
Jul 09, 2019 27.64 27.80 27.51 27.67 310,089 -0.01(-0.04%)
Jul 08, 2019 27.59 27.70 27.47 27.68 164,119 +0.11(+0.40%)
Jul 05, 2019 27.27 27.59 26.99 27.57 324,100 +0.02(+0.07%)
Jul 03, 2019 27.57 27.82 27.52 27.55 141,000 +0.06(+0.22%)
Jul 02, 2019 27.07 27.49 26.89 27.49 330,263 +0.49(+1.81%)
Jul 01, 2019 27.56 27.72 26.60 27.00 432,280 -0.37(-1.35%)
Jun 28, 2019 27.32 27.60 27.27 27.37 820,600 +0.09(+0.33%)
Jun 27, 2019 26.86 27.29 26.86 27.28 335,015 +0.23(+0.85%)
Jun 26, 2019 27.75 27.75 26.93 27.05 372,062 -0.65(-2.35%)
Jun 25, 2019 28.06 28.32 27.70 27.70 360,109 -0.25(-0.89%)
Jun 24, 2019 28.56 28.56 27.90 27.95 317,971 -0.43(-1.52%)
Jun 21, 2019 28.51 28.51 28.15 28.38 620,700 -0.37(-1.29%)
Jun 20, 2019 28.90 28.99 28.72 28.75 507,437 +0.00(+0.00%)
Jun 19, 2019 28.55 28.89 28.38 28.75 514,072 +0.11(+0.38%)
Jun 18, 2019 28.77 28.99 28.50 28.64 379,525 +0.08(+0.28%)
Jun 17, 2019 28.25 28.76 28.25 28.56 504,797 +0.38(+1.35%)
Jun 14, 2019 28.17 28.35 28.11 28.18 360,500 -0.01(-0.04%)
Jun 13, 2019 27.97 28.20 27.86 28.19 583,089 +0.34(+1.22%)
Jun 12, 2019 27.88 28.04 27.73 27.85 352,853 +0.03(+0.11%)
Jun 11, 2019 28.25 28.41 27.72 27.82 600,906 -0.32(-1.14%)
Jun 10, 2019 28.21 28.21 27.87 28.14 254,458 -0.05(-0.18%)
Jun 07, 2019 28.38 28.43 28.07 28.19 357,000 +0.07(+0.25%)
Jun 06, 2019 28.16 28.17 27.75 28.12 236,679 -0.07(-0.25%)
Jun 05, 2019 27.59 28.19 27.51 28.19 301,868 +0.70(+2.55%)
Jun 04, 2019 27.38 27.60 27.02 27.49 378,522 +0.05(+0.18%)
Jun 03, 2019 27.50 27.58 26.99 27.44 373,412 +0.09(+0.33%)
May 31, 2019 27.00 27.45 26.84 27.35 432,600 +0.19(+0.70%)
May 30, 2019 27.38 27.72 27.09 27.16 317,801 -0.23(-0.84%)
May 29, 2019 27.91 28.04 27.26 27.39 433,180 -0.66(-2.35%)
May 28, 2019 28.56 28.78 28.05 28.05 389,903 -0.41(-1.44%)
May 24, 2019 28.59 28.68 28.34 28.46 423,900 +0.00(+0.00%)
May 23, 2019 28.33 28.49 28.18 28.46 311,418 -0.04(-0.14%)
May 22, 2019 28.50 28.50 28.31 28.50 220,651 -0.02(-0.07%)
May 21, 2019 28.14 28.52 28.14 28.52 322,520 +0.46(+1.64%)
May 20, 2019 28.55 28.56 27.97 28.06 319,412 -0.48(-1.68%)
May 17, 2019 28.49 28.63 28.34 28.54 326,400 -0.10(-0.35%)
May 16, 2019 28.57 28.78 28.49 28.64 300,762 +0.09(+0.32%)
May 15, 2019 28.47 28.64 28.31 28.55 307,104 +0.01(+0.04%)
May 14, 2019 28.35 28.58 28.20 28.54 305,531 +0.21(+0.74%)
May 13, 2019 28.31 28.44 28.20 28.33 335,331 -0.22(-0.77%)
May 10, 2019 28.14 28.60 28.06 28.55 298,200 +0.36(+1.28%)
May 09, 2019 28.13 28.30 27.84 28.19 283,839 -0.01(-0.04%)
May 08, 2019 28.19 28.53 28.16 28.20 254,246 +0.05(+0.18%)
May 07, 2019 28.93 28.93 27.84 28.15 425,735 -0.77(-2.66%)
May 06, 2019 28.88 29.02 28.67 28.92 401,279 +0.03(+0.10%)
May 03, 2019 28.83 28.92 28.61 28.89 602,100 +0.18(+0.63%)
May 02, 2019 28.44 28.76 28.32 28.71 539,400 +0.18(+0.63%)
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.