Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Acadia Realty Trust (AKR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.79-0.41 (-3.11%)
At close: 04:00PM EDT
12.79 -0.01 (-0.04%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202213.0613.2412.7812.7912.79621,315
Oct 05, 202213.0913.2412.7513.2013.20826,600
Oct 04, 202213.0513.4413.0513.4013.40644,600
Oct 03, 202212.8912.9412.4912.8512.85654,600
Sep 30, 202212.5012.7312.4112.6212.621,062,300
Sep 29, 202212.8613.0412.3012.4912.49576,400
Sep 29, 20220.18 Dividend
Sep 28, 202213.0013.4012.8913.2713.091,006,400
Sep 27, 202213.0413.1512.7912.8612.69801,200
Sep 26, 202213.6113.6512.7312.9112.73754,700
Sep 23, 202213.9714.0313.5913.7513.561,098,000
Sep 22, 202214.7714.7714.1714.2014.01644,000
Sep 21, 202215.3015.3014.7714.7714.57411,500
Sep 20, 202215.2615.2614.9415.1314.92358,800
Sep 19, 202215.6815.6815.2015.4515.24543,300
Sep 16, 202214.9515.3414.8015.3315.12994,900
Sep 15, 202215.1915.3815.0715.0714.87465,800
Sep 14, 202215.4615.4815.0515.2715.06481,100
Sep 13, 202216.1716.2115.4515.5415.33594,500
Sep 12, 202216.5916.7616.4516.5016.28609,500
Sep 09, 202216.3016.5616.2416.4616.24469,200
Sep 08, 202216.0616.3815.9216.1815.96416,000
Sep 07, 202215.7916.2115.7916.2115.99501,600
Sep 06, 202216.0216.0915.7015.9015.68555,100
Sep 02, 202215.9816.0515.7515.8715.65593,900
Sep 01, 202215.7215.8615.5215.7915.58602,300
Aug 31, 202216.3416.3815.9115.9315.71992,700
Aug 30, 202216.3716.4516.1816.2115.99391,700
Aug 29, 202216.4516.5216.2316.2716.05567,500
Aug 26, 202217.0217.0216.4416.6016.37429,400
Aug 25, 202216.5516.9916.5516.9416.71371,300
Aug 24, 202216.5416.8016.5416.6116.38277,000
Aug 23, 202216.6816.8616.5116.6116.38369,400
Aug 22, 202216.9016.9116.6316.6616.43662,700
Aug 19, 202217.5517.5917.0417.1916.96447,400
Aug 18, 202217.5217.7717.5217.6717.43404,500
Aug 17, 202217.8417.8617.5617.6017.36444,000
Aug 16, 202217.8018.1117.6818.0717.82924,200
Aug 15, 202217.8117.8517.6417.8117.57434,300
Aug 12, 202217.4717.8217.4217.8017.56587,400
Aug 11, 202217.3317.5717.1917.3217.09834,500
Aug 10, 202216.8517.1516.7217.0716.84711,900
Aug 09, 202216.6116.6116.2216.4716.25535,600
Aug 08, 202216.3816.7716.3816.5816.36668,800
Aug 05, 202216.2216.2315.9616.2015.98422,700
Aug 04, 202216.2016.4316.0216.2316.01987,100
Aug 03, 202216.6916.9316.1316.3216.101,997,100
Aug 02, 202217.1317.1716.7216.7316.50503,700
Aug 01, 202216.9717.2016.7417.0916.86499,700
Jul 29, 202217.0517.2116.9317.1316.90651,000
Jul 28, 202216.8917.0716.7417.0716.84551,900
Jul 27, 202216.5716.8516.4116.7616.53585,400
Jul 26, 202216.6416.6816.3316.4016.18546,500
Jul 25, 202216.6616.7416.4816.6716.44650,400
Jul 22, 202216.8916.9816.4916.6016.37681,200
Jul 21, 202216.6516.7916.2916.7916.56603,600
Jul 20, 202216.6816.9316.5416.7816.55789,300
Jul 19, 202216.5916.8516.4816.7216.49687,500
Jul 18, 202216.1816.4216.1316.3616.14928,800
Jul 15, 202215.9416.0615.6416.0015.78740,500
Jul 14, 202215.5715.7815.4815.6115.40802,300
Jul 13, 202216.0116.1415.8215.9015.68951,000
Jul 12, 202215.6016.2215.5716.1715.95515,100
Jul 11, 202215.5115.7415.3715.7315.52999,200
Jul 08, 202215.7715.8715.4915.6915.48415,400
Jul 07, 202215.8915.9715.7215.7915.58503,400
Jul 06, 202216.0016.2215.6215.7415.53761,800
Jul 05, 202215.9416.0315.5916.0315.81817,700
Jul 01, 202215.6216.2315.5916.1615.941,491,000
Jun 30, 202215.1315.7614.9015.6215.411,925,000
Jun 29, 202215.9416.0715.6715.8615.64837,000
Jun 29, 20220.18 Dividend
Jun 28, 202216.6816.8716.1916.2115.81878,200
Jun 27, 202216.2916.5216.0816.4616.061,208,000
Jun 24, 202216.0116.3715.9616.1915.792,381,400
Jun 23, 202215.5815.9415.5315.8815.491,636,100
Jun 22, 202215.4915.9515.3715.6015.221,194,700
Jun 21, 202216.0516.2515.7215.7415.351,126,000
Jun 17, 202216.0516.3415.7615.8915.503,167,800
Jun 16, 202215.8916.0715.5615.8715.481,075,000
Jun 15, 202216.1916.5215.9616.2315.831,238,700
Jun 14, 202216.5916.5915.8516.0915.70963,400
Jun 13, 202217.4717.5916.4516.5016.10746,700
Jun 10, 202218.2018.4717.8917.8917.45669,900
Jun 09, 202219.2519.2518.4518.5018.05521,400
Jun 08, 202219.4419.6119.1419.3218.85629,500
Jun 07, 202219.1819.6618.9919.6619.18647,800
Jun 06, 202219.5819.8619.1619.3418.87930,100
Jun 03, 202219.5919.6419.2119.3518.88593,800
Jun 02, 202219.4319.6319.2619.5919.11667,700
Jun 01, 202219.7819.8318.9719.5019.02936,400
May 31, 202219.7719.9519.6019.6619.18781,300
May 27, 202219.7420.1019.5619.9919.50516,900
May 26, 202219.0319.6318.9719.5119.031,196,800
May 25, 202218.2418.7818.2418.7518.291,024,900
May 24, 202218.1718.4617.6518.3317.881,310,800
May 23, 202218.4118.5018.0318.2017.751,367,400
May 20, 202219.1219.2517.8518.2017.75807,000
May 19, 202219.3919.7218.9318.9418.48806,800
May 18, 202220.2720.3919.5219.6419.16684,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement