Acadia Realty Trust (NY: AKR )

16.81 -0.07 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 16.83 16.96 16.77 16.81 718,112 -0.07(-0.41%)
May 21, 2024 16.94 17.04 16.86 16.88 476,480 -0.08(-0.47%)
May 20, 2024 17.25 17.33 16.93 16.96 581,077 -0.33(-1.91%)
May 17, 2024 17.33 17.33 17.18 17.29 459,068 +0.03(+0.17%)
May 16, 2024 17.29 17.35 17.18 17.26 635,094 -0.05(-0.29%)
May 15, 2024 17.56 17.61 17.27 17.31 600,431 +0.00(+0.00%)
May 14, 2024 17.32 17.39 17.17 17.31 416,206 +0.15(+0.87%)
May 13, 2024 17.14 17.20 17.04 17.16 346,287 +0.13(+0.76%)
May 10, 2024 16.88 17.03 16.80 17.03 546,540 +0.15(+0.89%)
May 09, 2024 16.92 16.95 16.74 16.88 428,353 +0.03(+0.18%)
May 08, 2024 16.91 17.02 16.74 16.85 591,883 -0.30(-1.75%)
May 07, 2024 16.99 17.34 16.99 17.15 472,045 +0.26(+1.54%)
May 06, 2024 17.06 17.10 16.80 16.89 756,765 -0.03(-0.18%)
May 03, 2024 17.60 17.64 16.74 16.92 716,449 -0.38(-2.20%)
May 02, 2024 17.37 17.44 17.21 17.30 702,113 +0.21(+1.23%)
May 01, 2024 17.17 17.50 16.97 17.09 794,491 -0.19(-1.10%)
Apr 30, 2024 16.79 17.90 16.79 17.28 1,489,665 -0.32(-1.82%)
Apr 29, 2024 17.40 17.69 17.40 17.60 834,842 +0.28(+1.62%)
Apr 26, 2024 17.36 17.61 17.31 17.32 678,206 -0.06(-0.35%)
Apr 25, 2024 17.31 17.46 17.21 17.38 643,280 -0.08(-0.46%)
Apr 24, 2024 17.56 17.58 17.35 17.46 877,725 -0.20(-1.13%)
Apr 23, 2024 17.38 17.71 17.38 17.66 1,131,207 +0.24(+1.38%)
Apr 22, 2024 17.06 17.58 17.04 17.42 1,280,134 +0.37(+2.17%)
Apr 19, 2024 16.73 17.13 16.73 17.05 915,573 +0.30(+1.79%)
Apr 18, 2024 16.76 16.86 16.65 16.75 972,795 +0.11(+0.66%)
Apr 17, 2024 16.68 16.91 16.62 16.64 859,565 -0.02(-0.12%)
Apr 16, 2024 17.13 17.20 16.61 16.66 2,121,797 -0.57(-3.31%)
Apr 15, 2024 17.15 17.50 16.98 17.23 2,820,130 +0.13(+0.76%)
Apr 12, 2024 16.92 17.13 16.92 17.10 1,788,135 +0.10(+0.59%)
Apr 11, 2024 16.86 17.10 16.66 17.00 1,067,539 +0.20(+1.19%)
Apr 10, 2024 16.80 17.03 16.60 16.80 1,593,784 -0.45(-2.61%)
Apr 09, 2024 16.82 17.26 16.77 17.25 913,938 +0.44(+2.62%)
Apr 08, 2024 16.64 16.83 16.62 16.81 639,926 +0.28(+1.69%)
Apr 05, 2024 16.64 16.64 16.38 16.53 1,235,396 +0.22(+1.35%)
Apr 04, 2024 16.57 16.66 16.26 16.31 663,255 -0.05(-0.31%)
Apr 03, 2024 16.23 16.46 16.17 16.36 942,533 +0.05(+0.31%)
Apr 02, 2024 16.69 16.69 16.21 16.31 1,559,545 -0.55(-3.26%)
Apr 01, 2024 17.03 17.07 16.71 16.86 775,919 -0.15(-0.88%)
Mar 28, 2024 16.79 17.04 16.79 17.01 1,486,787 +0.31(+1.86%)
Mar 27, 2024 16.14 16.73 16.13 16.70 919,483 +0.54(+3.34%)
Mar 26, 2024 16.29 16.31 16.13 16.16 772,738 -0.06(-0.37%)
Mar 25, 2024 16.54 16.60 16.22 16.22 550,107 -0.22(-1.34%)
Mar 22, 2024 17.14 17.14 16.41 16.44 1,068,849 -0.65(-3.80%)
Mar 21, 2024 16.77 17.16 16.77 17.09 1,073,949 +0.40(+2.40%)
Mar 20, 2024 16.45 16.80 16.39 16.69 1,081,043 +0.23(+1.40%)
Mar 19, 2024 16.23 16.50 16.23 16.46 647,038 +0.11(+0.67%)
Mar 18, 2024 16.14 16.50 16.13 16.35 819,525 +0.18(+1.11%)
Mar 15, 2024 16.15 16.48 16.09 16.17 3,875,913 -0.12(-0.74%)
Mar 14, 2024 16.46 16.48 16.18 16.29 922,900 -0.22(-1.33%)
Mar 13, 2024 16.54 16.73 16.49 16.51 797,199 -0.07(-0.42%)
Mar 12, 2024 16.47 16.62 16.40 16.58 953,176 +0.05(+0.30%)
Mar 11, 2024 16.45 16.58 16.41 16.53 705,535 +0.02(+0.12%)
Mar 08, 2024 16.67 16.80 16.39 16.51 1,023,466 +0.06(+0.36%)
Mar 07, 2024 16.71 16.71 16.42 16.45 731,057 -0.09(-0.54%)
Mar 06, 2024 16.75 16.75 16.48 16.54 1,080,302 -0.09(-0.54%)
Mar 05, 2024 16.71 16.79 16.54 16.63 1,080,970 -0.12(-0.72%)
Mar 04, 2024 16.73 16.86 16.22 16.75 980,844 +0.02(+0.12%)
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.