Acadia Realty Trust (AKR) Historical Stock Data
17.46 ↓0.20 (-1.13%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AKR is up 0.21% a day on average. There have been 17 days where Acadia Realty Trust closed green and 13 days where AKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 17.56 | 17.46 | ↓$0.10 (-0.57%) | 17.35 | 17.58 | 877.73K |
| 2024-04-23 | 17.38 | 17.66 | ↑$0.28 (1.61%) | 17.38 | 17.71 | 1.13M |
| 2024-04-22 | 17.06 | 17.42 | ↑$0.36 (2.11%) | 17.04 | 17.58 | 1.28M |
| 2024-04-19 | 16.73 | 17.05 | ↑$0.32 (1.91%) | 16.73 | 17.13 | 0.92M |
| 2024-04-18 | 16.76 | 16.75 | ↓$0.01 (-0.06%) | 16.65 | 16.86 | 0.97M |
| 2024-04-17 | 16.68 | 16.64 | ↓$0.04 (-0.24%) | 16.62 | 16.92 | 859.57K |
| 2024-04-16 | 17.13 | 16.66 | ↓$0.47 (-2.74%) | 16.61 | 17.20 | 2.12M |
| 2024-04-15 | 17.15 | 17.23 | ↑$0.08 (0.47%) | 16.98 | 17.50 | 2.82M |
| 2024-04-12 | 16.92 | 17.10 | ↑$0.18 (1.06%) | 16.92 | 17.13 | 1.79M |
| 2024-04-11 | 16.86 | 17.00 | ↑$0.14 (0.83%) | 16.66 | 17.10 | 1.07M |
| 2024-04-10 | 16.80 | 16.80 | ↑$0.00 (0.00%) | 16.60 | 17.03 | 1.59M |
| 2024-04-09 | 16.82 | 17.25 | ↑$0.43 (2.56%) | 16.77 | 17.26 | 0.91M |
| 2024-04-08 | 16.64 | 16.81 | ↑$0.17 (1.02%) | 16.62 | 16.83 | 639.93K |
| 2024-04-05 | 16.64 | 16.53 | ↓$0.11 (-0.66%) | 16.38 | 16.64 | 1.24M |
| 2024-04-04 | 16.57 | 16.31 | ↓$0.26 (-1.57%) | 16.26 | 16.66 | 663.26K |
| 2024-04-03 | 16.23 | 16.36 | ↑$0.13 (0.80%) | 16.17 | 16.47 | 0.94M |
| 2024-04-02 | 16.69 | 16.31 | ↓$0.38 (-2.28%) | 16.21 | 16.69 | 1.56M |
| 2024-04-01 | 17.03 | 16.86 | ↓$0.17 (-1.00%) | 16.71 | 17.08 | 775.92K |
| 2024-03-28 | 16.79 | 17.01 | ↑$0.22 (1.31%) | 16.79 | 17.04 | 1.49M |
| 2024-03-27 | 16.14 | 16.70 | ↑$0.56 (3.47%) | 16.13 | 16.74 | 0.92M |
| 2024-03-26 | 16.29 | 16.16 | ↓$0.13 (-0.80%) | 16.13 | 16.31 | 772.74K |
| 2024-03-25 | 16.54 | 16.22 | ↓$0.32 (-1.93%) | 16.22 | 16.60 | 550.11K |
| 2024-03-22 | 17.14 | 16.44 | ↓$0.70 (-4.08%) | 16.41 | 17.14 | 1.07M |
| 2024-03-21 | 16.77 | 17.09 | ↑$0.32 (1.91%) | 16.77 | 17.17 | 1.07M |
| 2024-03-20 | 16.45 | 16.69 | ↑$0.24 (1.46%) | 16.39 | 16.80 | 1.08M |
| 2024-03-19 | 16.23 | 16.46 | ↑$0.23 (1.42%) | 16.23 | 16.50 | 647.04K |
| 2024-03-18 | 16.14 | 16.35 | ↑$0.21 (1.30%) | 16.13 | 16.50 | 819.53K |
| 2024-03-15 | 16.15 | 16.17 | ↑$0.02 (0.12%) | 16.10 | 16.49 | 3.88M |
| 2024-03-14 | 16.46 | 16.29 | ↓$0.17 (-1.03%) | 16.18 | 16.49 | 0.92M |
| 2024-03-13 | 16.54 | 16.51 | ↓$0.03 (-0.18%) | 16.49 | 16.73 | 797.20K |
Create an account or log in to view more rows.
$AKR This is just getting warmed up.
$AKR we need more volume
$AKR Take it Bears !
$AKR BUY BUY BUY BUY
$AKR time to run
$AKR over a thousand shares in now
$AKR buying this dip
$AKR we had no volume for days before the last big rip
$AKR now is the time to slap that ask!!!
$AKR omg lol