AKR

Acadia Realty Historical Data

Company Name Stock Ticker Symbol Market Type
Acadia Realty Trust AKR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.47 -2.6% 17.60 16:30:00
Open Price Low Price High Price Close Price Prev Close
17.84 17.56 17.93 17.60 18.07
more quote information »

AKR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.8518.1116.71517.61698,4670.754.45%
1 Month16.6818.1115.9616.85707,7530.925.52%
3 Months18.2420.1014.9016.81899,505-0.64-3.51%
6 Months20.7322.6314.9018.74785,029-3.13-15.1%
1 Year20.7823.3314.9019.77663,990-3.18-15.3%
3 Years27.7929.54969.1018.24698,640-10.19-36.67%
5 Years29.0530.639.1020.93610,561-11.45-39.41%

AKR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 17.60 -0.47 -2.6% 17.84 17.93 17.56 444,018
Aug 16 2022 18.07 0.26 1.46% 17.80 18.11 17.68 924,152
Aug 15 2022 17.81 0.01 0.06% 17.81 17.85 17.64 434,330
Aug 12 2022 17.80 0.48 2.77% 17.47 17.815 17.41 587,428
Aug 11 2022 17.32 0.25 1.46% 17.33 17.565 17.19 834,510
Aug 10 2022 17.07 0.60 3.64% 16.85 17.15 16.715 711,914
Aug 09 2022 16.47 -0.11 -0.66% 16.61 16.61 16.22 535,646
Aug 08 2022 16.58 0.38 2.35% 16.38 16.765 16.38 668,845
Aug 05 2022 16.20 -0.03 -0.18% 16.22 16.23 15.96 422,748
Aug 04 2022 16.23 -0.09 -0.55% 16.20 16.435 16.02 987,088
Aug 03 2022 16.32 -0.41 -2.45% 16.69 16.935 16.13 1,985,610
Aug 02 2022 16.73 -0.36 -2.11% 17.13 17.165 16.72 503,735
Aug 01 2022 17.09 -0.04 -0.23% 16.97 17.195 16.74 499,721
Jul 29 2022 17.13 0.06 0.35% 17.05 17.21 16.93 651,041
Jul 28 2022 17.07 0.31 1.85% 16.89 17.07 16.74 551,934
Jul 27 2022 16.76 0.36 2.2% 16.57 16.845 16.41 585,430
Jul 26 2022 16.40 -0.27 -1.62% 16.64 16.68 16.33 546,533
Jul 25 2022 16.67 0.07 0.42% 16.66 16.74 16.475 650,384
Jul 22 2022 16.60 -0.19 -1.13% 16.89 16.98 16.485 681,152
Jul 21 2022 16.79 0.01 0.06% 16.65 16.79 16.29 603,614
Jul 20 2022 16.78 0.06 0.36% 16.68 16.93 16.54 789,254
Jul 19 2022 16.72 0.36 2.2% 16.59 16.845 16.48 687,515
Jul 18 2022 16.36 0.36 2.25% 16.18 16.415 16.13 928,814
See More Historical Prices »


Your Recent History
NYSE
AKR
Acadia Rea..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now