Acadia Realty Trust Common Stock (AKR)

19.25
+0.00 (0.00%)
NYSE · Last Trade: Apr 2nd, 9:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Acadia Realty Trust Common Stock (AKR)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/202619.0919.3319.0619.25946,34219.25
3/31/202618.9719.4518.6119.121,665,92019.12
3/30/202618.9719.2718.8318.891,420,70218.89
3/27/202619.0319.1418.7518.771,417,34618.77
3/26/202619.1419.4719.1119.151,143,29019.15
3/25/202619.4519.4519.1319.16738,64119.16
3/24/202619.2519.5019.1119.18918,56619.18
3/23/202619.7219.8019.4019.421,309,85719.42
3/20/202620.3120.3119.2519.392,266,47519.39
3/19/202619.9220.4119.7520.262,326,25920.26
3/18/202620.5320.5520.0820.081,245,15820.08
3/17/202620.5620.7820.4620.661,126,58020.66
3/16/202620.3620.6720.3420.39660,57020.39
3/13/202620.6020.8220.1220.151,041,44720.15
3/12/202620.3720.6120.2520.44855,48520.44
3/11/202620.6220.6620.3620.59630,36020.59
3/10/202620.5520.9320.4620.70674,19120.70
3/09/202620.6620.8420.1720.74843,42820.74
3/06/202621.0921.1120.6920.85909,76020.85
3/05/202621.1021.4720.8421.382,888,23021.38
3/04/202620.9721.4620.8421.311,233,55721.31
3/03/202620.6321.0520.3521.00697,23721.00
3/02/202620.8321.1420.7320.99997,53720.99
2/27/202620.9421.2320.6420.921,424,53820.92
2/26/202620.6320.8220.4720.771,014,87320.77
2/25/202620.5320.6520.3320.53578,44920.53
2/24/202620.6320.6920.3820.48901,69720.48
2/23/202620.2920.6520.2820.561,065,10620.56
2/20/202620.0820.3319.9220.28949,43420.28
2/19/202620.2220.4019.9920.00875,71720.00
2/18/202620.5720.6620.2520.28862,56220.28
2/17/202620.7220.7420.5320.54909,59420.54
2/13/202620.3220.7620.1220.591,587,47920.59
2/12/202620.8920.9220.1920.211,691,17520.21
2/11/202622.3622.3620.5320.541,457,49620.54
2/10/202621.0321.4720.9221.431,247,11121.43
2/09/202620.6921.0720.6921.001,082,81121.00
2/06/202621.1521.2420.9720.981,311,97320.98
2/05/202620.8021.0320.5921.001,048,60921.00
2/04/202620.2720.8320.1920.75708,33220.75
2/03/202619.7820.1119.6820.061,333,36120.06
2/02/202620.0220.0619.8019.87994,85219.87
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