Acadia Realty Trust (NY: AKR )

21.09 USD -0.66 (-3.03%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 22.08 22.29 21.75 21.75 534,867 -0.21(-0.96%)
May 07, 2021 21.58 22.04 21.40 21.96 577,059 +0.32(+1.48%)
May 06, 2021 21.13 21.67 20.85 21.64 625,618 +0.60(+2.85%)
May 05, 2021 21.22 21.30 20.79 21.04 711,273 -0.26(-1.22%)
May 04, 2021 21.31 21.48 20.88 21.30 856,982 +0.05(+0.24%)
May 03, 2021 21.17 21.43 21.00 21.25 1,097,594 +0.36(+1.72%)
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%)
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.