Acadia Realty Trust (AKR) Historical Stock Data

16.16 ↑0.54 (3.46%)
As of July 1, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, AKR is down -0.38% a day on average. There have been 13 days where Acadia Realty Trust closed green and 17 days where AKR closed red.

DateOpenCloseChangeLowHighVolume
2022-07-0115.6216.16↑$0.54 (3.46%)15.5916.231.48M
2022-06-3015.1315.62↑$0.49 (3.24%)14.9115.761.93M
2022-06-2915.9415.86↓$0.08 (-0.50%)15.6816.07836.70K
2022-06-2816.6816.21↓$0.47 (-2.82%)16.1916.85878.15K
2022-06-2716.2916.46↑$0.17 (1.04%)16.1016.521.21M
2022-06-2416.0116.19↑$0.18 (1.12%)16.0016.372.38M
2022-06-2315.5815.88↑$0.30 (1.93%)15.5315.941.64M
2022-06-2215.4915.60↑$0.11 (0.71%)15.3715.941.19M
2022-06-2116.0515.74↓$0.31 (-1.93%)15.7216.250.92M
2022-06-1716.0515.89↓$0.16 (-1.00%)15.7616.343.17M
2022-06-1615.8915.87↓$0.02 (-0.13%)15.5616.071.07M
2022-06-1516.1916.23↑$0.04 (0.25%)15.9616.521.23M
2022-06-1416.5916.09↓$0.50 (-3.01%)15.8516.590.96M
2022-06-1317.4716.50↓$0.97 (-5.55%)16.4617.59746.75K
2022-06-1018.2017.89↓$0.31 (-1.70%)17.8918.47662.01K
2022-06-0919.2518.50↓$0.75 (-3.90%)18.4519.25521.35K
2022-06-0819.4419.32↓$0.12 (-0.62%)19.1419.61629.48K
2022-06-0719.1819.66↑$0.48 (2.50%)19.0019.66647.82K
2022-06-0619.5819.34↓$0.24 (-1.23%)19.1619.860.93M
2022-06-0319.5919.35↓$0.24 (-1.23%)19.2119.64589.32K
2022-06-0219.4319.59↑$0.16 (0.82%)19.2619.63667.74K
2022-06-0119.7819.50↓$0.28 (-1.42%)18.9719.83536.07K
2022-05-3119.7719.66↓$0.11 (-0.56%)19.6119.95781.28K
2022-05-2719.7419.99↑$0.25 (1.27%)19.5620.10516.91K
2022-05-2619.0319.51↑$0.48 (2.52%)18.9719.631.04M
2022-05-2518.2418.75↑$0.51 (2.80%)18.2418.781.01M
2022-05-2418.1718.33↑$0.16 (0.88%)17.6518.461.13M
2022-05-2318.4118.20↓$0.21 (-1.14%)18.0318.501.18M
2022-05-2019.1218.20↓$0.92 (-4.81%)17.8519.25800.05K
2022-05-1919.3918.94↓$0.45 (-2.32%)18.9419.68806.78K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

easymoneyFAM

$AKR If options never existed
what do you think this stock would be trading at?

0 Like Report
Modok

$AKR Tomorrow

0 Like Report
foreverbullish

$AKR wow
looking like it’s going to be a monster day!

0 Like Report
aussie713

$AKR hows short doing? Keep short pls
we need your money.

0 Like Report
dogefan77

$AKR fake wall lets break it

0 Like Report