Acadia Realty Trust Common Stock (AKR)

20.94
+0.18 (0.87%)
NYSE · Last Trade: Apr 24th, 2:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Acadia Realty Trust Common Stock (AKR)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/202620.6721.0320.6620.941,366,42520.94
4/22/202621.2021.2020.6520.761,340,51220.76
4/21/202621.2321.4321.0521.091,372,24821.09
4/20/202621.6021.7521.3221.401,229,59821.40
4/17/202621.3721.7621.3121.73873,72421.73
4/16/202621.0721.3121.0721.27563,89021.27
4/15/202620.8921.1420.8021.131,335,58821.13
4/14/202620.6720.9720.5920.971,102,39120.97
4/13/202620.5820.7820.4120.751,139,55820.75
4/10/202620.4320.7620.1720.73821,78820.73
4/09/202619.9720.4719.9720.371,178,28120.37
4/08/202620.2920.3420.0520.161,482,04720.16
4/07/202619.4020.0019.4019.88909,46919.88
4/06/202619.2819.4619.1819.43787,25219.43
4/02/202619.1119.5119.0219.421,372,14219.42
4/01/202619.0919.3319.0619.25946,34219.25
3/31/202618.9719.4518.6119.121,665,92019.12
3/30/202618.9719.2718.8318.891,420,70218.69
3/27/202619.0319.1418.7518.771,417,34618.57
3/26/202619.1419.4719.1119.151,143,29018.95
3/25/202619.4519.4519.1319.16738,64118.96
3/24/202619.2519.5019.1119.18918,56618.98
3/23/202619.7219.8019.4019.421,309,85719.21
3/20/202620.3120.3119.2519.392,266,47519.18
3/19/202619.9220.4119.7520.262,326,25920.05
3/18/202620.5320.5520.0820.081,245,15819.87
3/17/202620.5620.7820.4620.661,126,58020.44
3/16/202620.3620.6720.3420.39660,57020.17
3/13/202620.6020.8220.1220.151,041,44719.94
3/12/202620.3720.6120.2520.44855,48520.22
3/11/202620.6220.6620.3620.59630,36020.37
3/10/202620.5520.9320.4620.70674,19120.48
3/09/202620.6620.8420.1720.74843,42820.52
3/06/202621.0921.1120.6920.85909,76020.63
3/05/202621.1021.4720.8421.382,888,23021.15
3/04/202620.9721.4620.8421.311,233,55721.08
3/03/202620.6321.0520.3521.00697,23720.78
3/02/202620.8321.1420.7320.99997,53720.77
2/27/202620.9421.2320.6420.921,424,53820.70
2/26/202620.6320.8220.4720.771,014,87320.55
2/25/202620.5320.6520.3320.53578,44920.31
2/24/202620.6320.6920.3820.48901,69720.26
2/23/202620.2920.6520.2820.561,065,10620.34
2/20/202620.0820.3319.9220.28949,43420.07
2/19/202620.2220.4019.9920.00875,71719.79
2/18/202620.5720.6620.2520.28862,56220.07
2/17/202620.7220.7420.5320.54909,59420.32
2/13/202620.3220.7620.1220.591,587,47920.37
2/12/202620.8920.9220.1920.211,691,17520.00
2/11/202622.3622.3620.5320.541,457,49620.32
2/10/202621.0321.4720.9221.431,247,11121.20
2/09/202620.6921.0720.6921.001,082,81120.78
2/06/202621.1521.2420.9720.981,311,97320.76
2/05/202620.8021.0320.5921.001,048,60920.78
2/04/202620.2720.8320.1920.75708,33220.53
2/03/202619.7820.1119.6820.061,333,36119.85
2/02/202620.0220.0619.8019.87994,85219.66
1/30/202619.6920.0419.5520.011,495,78619.80
1/29/202619.5619.8019.4119.781,009,03919.57
1/28/202619.7719.8619.2519.411,030,73219.20
1/27/202619.8419.8419.5319.701,488,21519.49
1/26/202620.0720.1119.7919.801,314,40219.59