Acadia Realty Trust Common Stock (AKR)

20.01
+0.23 (1.16%)
NYSE · Last Trade: Feb 1st, 1:55 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Acadia Realty Trust Common Stock (AKR)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202619.6920.0419.5520.011,495,78620.01
1/29/202619.5619.8019.4119.781,009,03919.78
1/28/202619.7719.8619.2519.411,030,73219.41
1/27/202619.8419.8419.5319.701,488,21519.70
1/26/202620.0720.1119.7919.801,314,40219.80
1/23/202620.1720.2119.8319.991,365,25919.99
1/22/202620.7720.8320.1720.211,082,23920.21
1/21/202620.9321.0120.4520.581,813,13720.58
1/20/202620.8320.9520.6920.851,470,49420.85
1/16/202621.0521.1120.5421.052,388,97621.05
1/15/202620.9821.2020.8920.96888,64420.96
1/14/202620.7721.0520.6721.011,593,50821.01
1/13/202621.0621.2320.7320.791,370,84820.79
1/12/202620.8721.2320.7820.911,418,16220.91
1/09/202620.9821.1520.8820.972,994,50120.97
1/08/202620.5721.2420.5721.071,620,00921.07
1/07/202620.9721.0720.6120.642,502,35320.64
1/06/202620.5820.9220.5120.891,572,94020.89
1/05/202620.5120.7520.4020.721,646,36620.72
1/02/202620.4620.8220.2220.641,419,26120.64
12/31/202521.1521.1520.4120.541,234,03620.54
12/30/202520.9221.0720.7920.801,759,92620.60
12/29/202521.0921.1720.8620.92864,84320.72
12/26/202520.8421.0720.8221.02640,98320.82
12/24/202520.5720.9520.5720.93435,48020.73
12/23/202520.5620.6020.3620.601,070,56220.40
12/22/202520.4020.8020.2920.58949,58420.38
12/19/202520.3020.7320.1120.604,408,89320.40
12/18/202520.3920.5420.3220.491,119,06520.29
12/17/202519.8020.3619.8020.271,096,99120.08
12/16/202520.2720.2719.7819.781,058,92619.59
12/15/202519.8820.1919.8220.181,546,99719.99
12/12/202520.2120.2619.7919.831,912,61419.64
12/11/202520.1820.3819.8620.141,689,10919.95
12/10/202519.9820.4619.7420.111,557,69019.92
12/09/202519.6220.0419.6119.88865,83819.69
12/08/202519.7319.7919.5119.61691,12919.42
12/05/202519.6619.8619.6419.681,075,67219.49
12/04/202519.7019.9319.5819.741,442,96919.55
12/03/202520.2520.2519.6919.691,675,54419.50
12/02/202520.3320.3519.7819.781,106,89219.59
12/01/202520.3620.4820.1920.231,348,60120.04
11/28/202520.4020.6020.3520.57465,12720.37
11/26/202520.5620.8320.4820.491,263,51220.29
11/25/202520.1420.7320.0420.641,023,85120.44
11/24/202520.1220.3019.9820.141,257,65919.95
11/21/202519.8320.2519.6820.151,303,63619.96
11/20/202519.6719.9819.6019.65763,20519.46
11/19/202519.8419.9419.5719.57698,83219.38
11/18/202519.7419.9419.6319.92679,15719.73
11/17/202520.3320.3319.6419.72878,72619.53
11/14/202520.1920.2319.9620.17999,83619.98
11/13/202520.0220.2219.9520.051,217,00719.86
11/12/202520.0720.3520.0620.172,018,81319.98
11/11/202519.9120.2519.8620.161,081,16219.97
11/10/202520.1920.3519.8119.811,047,67319.62
11/07/202520.0220.2519.8220.251,053,61520.06
11/06/202519.8020.0219.7719.951,434,25919.76
11/05/202519.8720.0019.7019.871,297,89419.68
11/04/202519.5219.8619.3319.772,485,07819.58
11/03/202518.8619.5518.6419.542,146,58519.35