Acadia Realty Trust (AKR) NYSE

20.09

+0.01(+0.05%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202520.1120.0920.0920.2219.962.06M
September 25, 202519.9320.0820.0820.2519.882.43M
September 24, 202520.1919.9219.9220.2219.912.06M
September 23, 202520.0920.220.220.320.081.09M
September 22, 202520.2820.0920.0920.2820.021.12M
September 19, 202520.420.2920.2920.420.083.12M
September 18, 202520.2320.3720.3720.4420.191.18M
September 17, 202520.2720.1920.1920.720.181.5M
September 16, 202520.1320.1520.1520.2220.021.76M
September 15, 202520.2420.2120.2120.2819.991.83M
September 12, 202520.1720.1520.1520.3219.872.14M
September 11, 202519.419.7719.7719.8919.41.48M
September 10, 202519.3619.3919.3919.5619.321.78M
September 09, 202519.5619.419.419.6519.41.34M
September 08, 202519.9419.6719.6719.9719.431.93M
September 05, 202520.2520.1120.1120.4520.041.4M
September 04, 202520.0520.1320.1320.1519.831.05M
September 03, 202519.7319.8519.8519.9919.561.22M
September 02, 202519.8119.8319.8320.0519.691.3M
August 29, 202520.0120.0120.0120.1319.951.56M
August 28, 202519.9520.0620.0620.1119.711.2M
August 27, 202519.5919.9519.9520.0419.591.51M
August 26, 202519.9419.619.619.9419.61.96M
August 25, 202519.9319.7519.7520.0819.61.78M
August 22, 202519.6120.0420.0420.2519.591.27M
August 21, 202519.2319.4419.4419.4519.171.17M
August 20, 202519.4419.319.319.4419.18988,700
August 19, 202518.8919.3819.3819.518.89877,433
August 18, 20251918.918.919.1918.88758,400
August 15, 202519.0419.0219.0219.1618.941.17M
August 14, 202519.0419.0119.0119.1218.91.27M
August 13, 202519.0619.2219.2219.2818.871.3M
August 12, 202518.518.9518.9518.9618.381.24M
August 11, 202518.3918.3918.3918.7818.141.17M
August 08, 202519.118.4218.4219.1118.421.57M
August 07, 202519.4618.9318.9319.4618.771.64M
August 06, 202519.1719.2419.2419.4719.141.48M
August 05, 202518.6819.119.119.1318.641.29M
August 04, 202518.5518.7818.7818.8818.431.58M
August 01, 202518.9118.518.518.9118.372.76M
July 31, 202518.4518.7218.7218.8618.392.65M
July 30, 202518.6518.6118.6119.1518.393.69M
July 29, 202518.7319.1319.1319.1618.631.51M
July 28, 202518.7518.618.618.8718.61.54M
July 25, 202519.0518.7718.7719.0518.611.16M
July 24, 202518.8918.9518.9519.118.851.04M
July 23, 202518.9919.0419.0419.0618.831.03M
July 22, 202518.618.8918.8918.9818.61.16M
July 21, 202518.7218.6118.6118.9518.58772,645
July 18, 202518.8118.5518.5518.918.441.75M
July 17, 202518.7518.818.81918.682.31M
July 16, 202518.4418.7218.7218.7918.321.83M
July 15, 202518.6218.2918.2918.6518.061.25M
July 14, 202518.4118.6718.6718.6918.231.39M
July 11, 202518.2218.4218.4218.5818.151.58M
July 10, 202518.1818.4318.4318.6118.161.08M
July 09, 202518.1118.1918.1918.2718.04948,784
July 08, 202518.1418.0718.0718.3818.05877,100
July 07, 202518.4818.1618.1618.7418.051.48M
July 03, 202518.5318.6418.6418.718.451.02M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved