NYSE:AKR
Acadia Realty Trust Stock Price (Quote)
$16.92
-0.380 (-2.20%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.17 | $17.71 | Friday, 3rd May 2024 AKR stock ended at $16.92. This is 2.20% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.38% from a day low at $16.74 to a day high of $17.64. |
| 90 days | $16.10 | $17.71 | |
| 52 weeks | $12.37 | $17.73 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $17.60 | $17.64 | $16.74 | $16.92 | 669 777 |
| May 02, 2024 | $17.37 | $17.44 | $17.21 | $17.30 | 502 761 |
| May 01, 2024 | $17.17 | $17.50 | $16.97 | $17.09 | 615 701 |
| Apr 30, 2024 | $16.79 | $17.50 | $16.79 | $17.28 | 1 419 117 |
| Apr 29, 2024 | $17.40 | $17.69 | $17.40 | $17.60 | 743 745 |
| Apr 26, 2024 | $17.36 | $17.62 | $17.31 | $17.32 | 654 579 |
| Apr 25, 2024 | $17.31 | $17.46 | $17.21 | $17.38 | 606 843 |
| Apr 24, 2024 | $17.56 | $17.57 | $17.35 | $17.46 | 590 761 |
| Apr 23, 2024 | $17.38 | $17.71 | $17.38 | $17.66 | 1 131 207 |
| Apr 22, 2024 | $17.06 | $17.58 | $17.04 | $17.42 | 1 201 267 |
| Apr 19, 2024 | $16.73 | $17.13 | $16.73 | $17.05 | 642 366 |
| Apr 18, 2024 | $16.76 | $16.86 | $16.65 | $16.75 | 748 842 |
| Apr 17, 2024 | $16.68 | $16.92 | $16.62 | $16.64 | 848 177 |
| Apr 16, 2024 | $17.13 | $17.20 | $16.61 | $16.66 | 1 887 968 |
| Apr 15, 2024 | $17.15 | $17.50 | $16.98 | $17.23 | 2 602 125 |
| Apr 12, 2024 | $16.92 | $17.13 | $16.92 | $17.10 | 1 719 748 |
| Apr 11, 2024 | $16.86 | $17.10 | $16.66 | $17.00 | 1 028 974 |
| Apr 10, 2024 | $16.80 | $17.00 | $16.60 | $16.80 | 1 393 108 |
| Apr 09, 2024 | $16.82 | $17.26 | $16.77 | $17.25 | 746 360 |
| Apr 08, 2024 | $16.64 | $16.83 | $16.62 | $16.81 | 610 688 |
| Apr 05, 2024 | $16.64 | $16.64 | $16.38 | $16.53 | 1 216 222 |
| Apr 04, 2024 | $16.57 | $16.66 | $16.26 | $16.31 | 507 762 |
| Apr 03, 2024 | $16.23 | $16.47 | $16.17 | $16.36 | 745 315 |
| Apr 02, 2024 | $16.69 | $16.69 | $16.21 | $16.31 | 1 515 933 |
| Apr 01, 2024 | $17.03 | $17.08 | $16.71 | $16.86 | 775 919 |
