Home

Acadia Realty Trust Common Stock (AKR)

21.18
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 6:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Acadia Realty Trust Common Stock (AKR)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202520.6421.2620.6421.18773,62021.18
4/01/202520.9020.9520.3520.731,879,24920.73
3/31/202520.8321.1520.6920.951,987,65720.95
3/28/202521.1921.1920.8621.03883,75321.03
3/27/202521.3621.5021.0621.12722,82321.12
3/26/202521.4021.4821.1321.32511,97821.32
3/25/202521.3821.5521.1521.31846,77521.31
3/24/202521.3521.5021.1821.491,126,86921.49
3/21/202521.2921.2920.8121.091,560,89121.09
3/20/202521.4921.7921.4421.48811,72121.48
3/19/202521.3721.7821.2121.621,094,15521.62
3/18/202521.4321.6521.2721.282,173,12121.28
3/17/202521.3121.6321.1921.63937,34221.63
3/14/202521.0821.3720.9521.33941,19421.33
3/13/202521.6321.7120.9120.991,552,97520.99
3/12/202521.8221.8721.2021.591,431,44421.59
3/11/202522.4822.5221.5721.711,860,31721.71
3/10/202522.2522.5421.9422.293,504,82422.29
3/07/202522.5822.8422.3522.511,032,86122.51
3/06/202522.9023.0222.5022.52784,35422.52
3/05/202522.6823.1522.6323.06750,93423.06
3/04/202522.7623.0222.6222.811,245,88122.81
3/03/202523.0023.4522.7522.871,791,87522.87
2/28/202523.0323.2622.8223.062,562,88423.06
2/27/202523.0823.3822.8222.96784,85722.96
2/26/202523.1723.4223.1023.11605,73823.11
2/25/202523.2223.6223.0623.19979,58923.19
2/24/202522.8723.4622.8623.08834,40223.08
2/21/202523.1923.3422.4722.761,193,75522.76
2/20/202523.2623.5222.9222.971,201,26722.97
2/19/202523.5024.1523.3623.531,260,55623.53
2/18/202523.5623.8123.1123.601,072,35923.60
2/14/202524.8724.9523.8623.881,151,26223.88
2/13/202524.2024.8124.0824.751,463,16224.75
2/12/202523.5124.3423.1424.081,550,51424.08
2/11/202523.1923.7823.1123.751,020,70823.75
2/10/202523.4223.4623.1623.27794,62823.27
2/07/202523.3623.6623.1823.48592,55323.48
2/06/202523.3023.4623.0823.33526,54723.33
2/05/202522.9523.3722.8123.23712,31623.23
2/04/202522.6122.8022.5222.73574,13722.73
2/03/202522.7422.9422.5422.79892,48922.79
1/31/202523.0923.3122.8923.04688,52823.04
1/30/202523.1623.4122.9223.19656,02923.19
1/29/202523.4523.5022.7422.87969,70722.87
1/28/202523.7124.0423.5223.571,303,25923.57
1/27/202523.0423.8522.4423.831,275,73123.83
1/24/202522.6222.9722.4722.96614,21122.96
1/23/202522.2422.6122.0422.60779,47022.60
1/22/202522.6022.6722.2322.26532,15822.26
1/21/202522.8422.9122.5722.73775,57622.73
1/17/202523.0723.2322.6322.65551,14322.65
1/16/202522.3622.9322.3122.90803,91022.90
1/15/202522.6222.6822.1622.46779,36422.46
1/14/202522.4622.6122.0222.081,546,97722.08
1/13/202521.9322.4621.8522.45812,19822.45
1/10/202522.4022.5721.9521.981,596,07421.98
1/08/202523.0323.1422.8022.81977,37822.81
1/07/202523.4423.6022.8923.111,137,28323.11
1/06/202523.9423.9523.3623.42947,91123.42
1/03/202524.0724.1923.9024.021,207,24724.02