Canada markets close in 2 hours 35 minutes

Acadia Realty Trust (AKR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.50+0.12 (+0.66%)
As of 01:24PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202417.3617.6117.3417.5017.50224,087
Apr 25, 202417.3117.4617.2117.3817.38643,300
Apr 24, 202417.5617.5817.3517.4617.46877,700
Apr 23, 202417.3817.7117.3817.6617.661,131,200
Apr 22, 202417.0617.5817.0417.4217.421,280,100
Apr 19, 202416.7317.1316.7317.0517.05915,600
Apr 18, 202416.7616.8616.6516.7516.75972,800
Apr 17, 202416.6816.9216.6216.6416.64859,600
Apr 16, 202417.1317.2016.6116.6616.662,121,800
Apr 15, 202417.1517.5016.9817.2317.232,820,100
Apr 12, 202416.9217.1316.9217.1017.101,788,100
Apr 11, 202416.8617.1016.6617.0017.001,067,500
Apr 10, 202416.8017.0316.6016.8016.801,593,800
Apr 09, 202416.8217.2616.7717.2517.25913,900
Apr 08, 202416.6416.8316.6216.8116.81639,900
Apr 05, 202416.6416.6416.3816.5316.531,235,400
Apr 04, 202416.5716.6616.2616.3116.31663,300
Apr 03, 202416.2316.4716.1716.3616.36942,500
Apr 02, 202416.6916.6916.2116.3116.311,559,500
Apr 01, 202417.0317.0816.7116.8616.86775,900
Mar 28, 202416.7917.0416.7917.0117.011,486,800
Mar 27, 202416.1416.7416.1316.7016.70919,500
Mar 27, 20240.18 Dividend
Mar 26, 202416.2916.3116.1316.1615.98772,700
Mar 25, 202416.5416.6016.2216.2216.04550,100
Mar 22, 202417.1417.1416.4116.4416.261,068,800
Mar 21, 202416.7717.1716.7717.0916.901,073,600
Mar 20, 202416.4516.8016.3916.6916.501,081,000
Mar 19, 202416.2316.5016.2316.4616.28647,000
Mar 18, 202416.1416.5016.1316.3516.17819,500
Mar 15, 202416.1516.4916.1016.1715.993,875,900
Mar 14, 202416.4616.4916.1816.2916.11922,900
Mar 13, 202416.5416.7316.4916.5116.33797,200
Mar 12, 202416.4716.6216.4016.5816.40953,200
Mar 11, 202416.4516.5816.4116.5316.35705,500
Mar 08, 202416.6716.8016.3916.5116.331,023,500
Mar 07, 202416.7116.7116.4216.4516.27731,100
Mar 06, 202416.7516.7516.4816.5416.361,080,300
Mar 05, 202416.7116.7916.5416.6316.441,081,000
Mar 04, 202416.7316.8616.2216.7516.56980,800
Mar 01, 202416.3916.7816.3316.7316.541,439,000
Feb 29, 202416.7916.7916.3916.3916.212,779,400
Feb 28, 202416.4616.8716.4416.5616.382,090,200
Feb 27, 202416.5516.7516.5216.6116.421,327,600
Feb 26, 202416.4916.6216.3516.4016.22804,800
Feb 23, 202416.6016.7116.4816.5616.381,096,800
Feb 22, 202416.5716.6616.4716.5816.40639,300
Feb 21, 202416.5016.7416.4516.6216.43647,200
Feb 20, 202416.7216.8516.5016.5116.33872,500
Feb 16, 202416.6016.9316.5316.8516.661,268,900
Feb 15, 202416.8217.0816.7616.9616.771,089,700
Feb 14, 202416.8416.9016.3616.6116.421,750,200
Feb 13, 202416.4916.8116.2316.7816.591,240,200
Feb 12, 202416.9417.1416.9017.0016.81886,100
Feb 09, 202417.1617.1716.8516.9116.721,220,500
Feb 08, 202416.9617.2316.8317.1716.98618,000
Feb 07, 202417.0617.1116.9016.9616.77627,700
Feb 06, 202416.7217.1016.6617.0416.85711,200
Feb 05, 202416.5716.9916.4516.7616.57884,100
Feb 02, 202416.9517.0716.7916.8916.70813,900
Feb 01, 202417.0617.3616.9317.2817.092,301,400
Jan 31, 202417.5317.5817.0517.0616.87724,000
Jan 30, 202417.4317.5517.3517.4717.28666,600
Jan 29, 202417.5517.5617.3217.5517.35990,700
Jan 26, 202417.7017.7317.4217.4917.301,688,400
Jan 25, 202417.5017.6217.3017.5917.391,367,300
Jan 24, 202417.4117.4517.0517.1616.971,269,500
Jan 23, 202417.0717.1516.9417.1516.961,335,800
Jan 22, 202417.0217.2416.8616.9216.73884,900
Jan 19, 202416.8016.9816.5716.8816.69763,200
Jan 18, 202416.9216.9216.5216.6516.46722,800
Jan 17, 202416.6917.0316.5616.8416.65923,000
Jan 16, 202416.8717.1016.8716.9916.801,142,400
Jan 12, 202417.5017.5317.1517.1716.98760,800
Jan 11, 202417.1917.3217.0217.2517.061,243,900
Jan 10, 202417.2017.4017.1517.3317.141,138,500
Jan 09, 202417.2217.3016.7617.2117.025,846,700
Jan 08, 202416.7717.2116.7417.2117.021,432,200
Jan 05, 202416.6517.0216.5616.8216.63947,500
Jan 04, 202416.7416.9816.6116.8116.621,213,700
Jan 03, 202417.0017.0116.6116.7616.571,352,200
Jan 02, 202417.1217.2716.9917.1816.991,179,900
Dec 29, 202317.2317.3016.9816.9916.80659,200
Dec 28, 202317.0817.3217.0817.3017.11538,000
Dec 28, 20230.18 Dividend
Dec 27, 202317.1917.3617.1217.3116.94886,300
Dec 26, 202317.0817.3117.0017.2216.85582,900
Dec 22, 202317.0817.2216.9317.0116.65534,100
Dec 21, 202316.9116.9616.7616.9416.58671,500
Dec 20, 202316.8617.1516.7016.7816.421,562,900
Dec 19, 202316.9716.9716.7416.8316.47897,800
Dec 18, 202317.1017.1016.6816.6816.321,110,900
Dec 15, 202317.2517.2516.8016.9416.581,581,100
Dec 14, 202317.0717.3616.9817.2516.88991,800
Dec 13, 202315.7616.6215.6916.6116.251,169,200
Dec 12, 202315.8215.9115.7115.7315.39468,200
Dec 11, 202315.8215.9415.7415.8315.49541,100
Dec 08, 202315.6815.8415.4815.8115.47654,300
Dec 07, 202315.7115.8615.6415.7715.43564,000
Dec 06, 202315.9616.1315.7215.7315.39579,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...