U.S. markets closed

Acadia Realty Trust (AKR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.07-0.37 (-1.73%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202121.2621.4020.9921.0721.07974,200
Jun 17, 202121.8721.8921.0021.4421.44769,600
Jun 16, 202121.9722.0521.7421.8521.85614,900
Jun 15, 202122.3122.4321.9722.0322.03920,900
Jun 14, 202122.5222.7022.2622.4322.43368,600
Jun 11, 202122.5622.6622.2922.5222.52624,300
Jun 10, 202122.8022.8722.5622.6222.62430,700
Jun 09, 202122.6722.9722.5222.7722.77820,900
Jun 08, 202122.3222.8322.2322.6522.651,742,800
Jun 07, 202121.7922.2421.7422.0622.06694,200
Jun 04, 202122.0722.2421.4921.7421.74675,100
Jun 03, 202122.2722.3821.9022.0822.081,306,700
Jun 02, 202122.1622.3321.8822.3122.311,202,000
Jun 01, 202121.9022.3021.6322.0522.05833,400
May 28, 202121.6521.8021.4621.7021.70477,100
May 27, 202121.8321.8721.5621.5821.58359,600
May 26, 202120.9421.6120.8321.5221.52459,600
May 25, 202121.5521.8620.8920.9120.91504,300
May 24, 202121.0421.6020.8821.4721.47343,900
May 21, 202121.1821.3820.8820.9620.96431,800
May 20, 202121.2721.2720.7621.1521.15431,800
May 19, 202120.9321.2620.4521.2621.26547,600
May 18, 202121.3821.4921.0321.0621.06534,500
May 17, 202121.2821.4221.0621.3721.37288,900
May 14, 202121.1121.3120.9721.3021.30322,200
May 13, 202120.2921.0720.2920.9420.94619,100
May 12, 202121.3121.4520.1320.3120.31639,500
May 11, 202121.3121.4220.8021.3421.34647,800
May 10, 202122.0822.2921.7521.7521.75534,900
May 07, 202121.5822.0421.4021.9621.96577,100
May 06, 202121.1321.6720.8521.6421.64625,600
May 05, 202121.2221.3020.8921.0421.04524,900
May 04, 202121.3121.4820.8821.3021.30857,000
May 03, 202121.1721.4321.0021.2521.251,097,600
Apr 30, 202121.2121.5120.8920.8920.89905,800
Apr 29, 202121.5521.8220.9521.3521.35787,200
Apr 28, 202121.0821.3821.0021.1821.18674,400
Apr 27, 202120.9821.2320.6821.0221.02384,000
Apr 26, 202121.1121.1120.7220.8120.81588,100
Apr 23, 202120.7421.0020.6320.9320.93492,100
Apr 22, 202120.7120.9020.3920.6020.60435,500
Apr 21, 202120.1620.7919.9920.5820.58288,800
Apr 20, 202120.2120.6320.0020.1620.16434,400
Apr 19, 202120.1620.3719.9420.3420.34381,700
Apr 16, 202120.4520.4720.1120.2320.23338,600
Apr 15, 202119.8020.2319.6820.2120.21295,000
Apr 14, 202119.9120.2319.5219.5919.59404,900
Apr 13, 202119.6920.0519.4819.9319.93601,300
Apr 12, 202119.6419.7019.4019.6219.62624,900
Apr 09, 202119.8919.9519.6519.6519.65321,400
Apr 08, 202119.8019.9519.5819.8019.80537,000
Apr 07, 202120.0120.1719.5219.8219.82566,100
Apr 06, 202119.6020.0619.4719.9919.99644,700
Apr 05, 202119.8919.9919.4319.6219.62589,400
Apr 01, 202119.1719.6718.9519.6719.67643,300
Mar 31, 202119.1619.3718.9118.9718.97971,900
Mar 30, 202118.9119.4418.9119.2519.25964,200
Mar 30, 20210.15 Dividend
Mar 29, 202119.4719.8118.9518.9718.82516,900
Mar 26, 202119.5519.7619.2619.5919.44471,200
Mar 25, 202118.7619.4818.5519.3219.17508,600
Mar 24, 202119.2319.7618.8618.9018.75639,700
Mar 23, 202119.2219.4518.6618.9418.79904,900
Mar 22, 202119.4619.6018.9519.4119.26723,800
Mar 19, 202119.7220.3019.4819.5419.391,334,900
Mar 18, 202120.7121.2620.4120.4720.31831,200
Mar 17, 202120.4621.0320.3620.6920.53579,100
Mar 16, 202121.3121.3120.3920.5420.38444,100
Mar 15, 202121.0621.5620.6321.3921.22765,500
Mar 12, 202120.5721.1820.3821.1620.99477,000
Mar 11, 202120.7920.9620.3620.4420.28680,500
Mar 10, 202120.4121.0520.0220.7620.60780,500
Mar 09, 202120.7720.7719.9220.3720.21917,900
Mar 08, 202119.8321.0619.5420.7920.631,521,000
Mar 05, 202119.8919.9119.2219.6819.521,063,400
Mar 04, 202119.6520.0318.8619.5219.37688,300
Mar 03, 202118.6219.8118.6219.5919.441,137,600
Mar 02, 202119.0619.1318.3118.5918.44461,900
Mar 01, 202119.3419.5019.0119.1418.99747,200
Feb 26, 202118.9119.1518.5418.9118.761,210,100
Feb 25, 202119.9520.0018.8918.9218.77780,400
Feb 24, 202119.2819.8719.0319.8319.671,167,000
Feb 23, 202118.9019.4618.6119.2019.051,330,600
Feb 22, 202118.4518.8218.3318.7018.551,233,300
Feb 19, 202118.4318.6817.9018.3918.241,458,100
Feb 18, 202118.0918.5318.0218.2918.15854,500
Feb 17, 202118.1618.4617.8218.3418.191,033,700
Feb 16, 202118.0718.2017.6018.2018.061,804,300
Feb 12, 202116.7317.9616.5417.9617.822,142,000
Feb 11, 202115.7916.7515.5716.6716.541,136,200
Feb 10, 202115.5315.8615.4015.5715.45760,500
Feb 09, 202115.2815.4815.0015.3715.25518,400
Feb 08, 202115.1915.3214.9915.2115.09322,500
Feb 05, 202115.2815.3214.9315.1014.98339,200
Feb 04, 202114.7515.2914.7515.0614.94528,800
Feb 03, 202114.3914.7214.0814.7214.60629,400
Feb 02, 202114.6614.6614.2414.5014.39546,500
Feb 01, 202114.5814.5914.0414.5114.40565,100
Jan 29, 202115.2415.2814.3114.5014.39963,700
Jan 28, 202115.5215.8815.2015.3315.21736,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...