Acadia Realty Trust (AKR)
10.25
+0.05 +0.49%
NYSE
Sep 25, 20:00
USD
Acadia Realty Trust Price:
10.25 for Sept. 25, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1993.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sept. 25, 2020 | 10.15 | 10.39 | 10.08 | 10.25 | 885216.0 |
| Sept. 24, 2020 | 10.05 | 10.48 | 9.88 | 10.20 | 620086.0 |
| Sept. 23, 2020 | 10.93 | 11.10 | 10.06 | 10.08 | 872698.0 |
| Sept. 22, 2020 | 11.35 | 11.67 | 10.92 | 10.93 | 951714.0 |
| Sept. 21, 2020 | 11.51 | 11.51 | 10.82 | 11.32 | 1.767M |
| Sept. 18, 2020 | 12.41 | 12.41 | 11.71 | 11.86 | 2.219M |
| Sept. 17, 2020 | 12.24 | 12.34 | 12.00 | 12.11 | 479686.0 |
| Sept. 16, 2020 | 12.29 | 12.51 | 12.05 | 12.38 | 613830.0 |
| Sept. 15, 2020 | 11.76 | 12.26 | 11.76 | 12.22 | 460946.0 |
| Sept. 14, 2020 | 11.26 | 11.73 | 11.21 | 11.70 | 402241.0 |
| Sept. 11, 2020 | 11.52 | 11.52 | 11.08 | 11.20 | 553367.0 |
| Sept. 10, 2020 | 11.80 | 11.83 | 11.22 | 11.45 | 840952.0 |
| Sept. 9, 2020 | 12.23 | 12.29 | 11.82 | 11.86 | 794007.0 |
| Sept. 8, 2020 | 12.12 | 12.16 | 11.90 | 12.12 | 1.134M |
| Sept. 4, 2020 | 12.04 | 12.22 | 11.86 | 12.16 | 1.001M |
| Sept. 3, 2020 | 11.51 | 11.89 | 11.51 | 11.88 | 947512.0 |
| Sept. 2, 2020 | 11.31 | 11.47 | 11.12 | 11.47 | 641219.0 |
| Sept. 1, 2020 | 11.22 | 11.37 | 11.07 | 11.31 | 580513.0 |
| Aug. 31, 2020 | 11.46 | 11.50 | 11.14 | 11.34 | 1.065M |
| Aug. 28, 2020 | 11.67 | 11.94 | 11.33 | 11.57 | 341045.0 |
| Aug. 27, 2020 | 11.59 | 12.03 | 11.59 | 11.77 | 270002.0 |
| Aug. 26, 2020 | 12.03 | 12.13 | 11.53 | 11.60 | 215109.0 |
| Aug. 25, 2020 | 12.12 | 12.29 | 11.91 | 12.12 | 324084.0 |
| Aug. 24, 2020 | 11.56 | 12.05 | 11.33 | 12.03 | 480604.0 |
| Aug. 21, 2020 | 11.68 | 11.82 | 11.42 | 11.46 | 475061.0 |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Regency Centers Corp | 37.42 |
| American Realty Investors Inc | 7.82 |
| Boston Properties Inc | 80.38 |
Price Range, Past 5 Years
| Minimum | 10.08 | Sep 23 2020 |
| Maximum | 37.69 | Aug 01 2016 |
| Average | 27.57 |
News
Acadia Realty Trust to Announce Third Quarter 2020 Earnings on November 3, 2020
Yahoo 09/18 08:30 ET
Yahoo 09/18 08:30 ET
Acadia Realty Trust to Participate at Bank of America Merrill Lynch 2020 Global Real Estate Virtual Conference
Business Wire 09/10 16:15 ET
Business Wire 09/10 16:15 ET
Acadia Realty Trust's(NYSE:AKR) Share Price Is Down 59% Over The Past Three Years.
Yahoo 09/06 09:19 ET
Yahoo 09/06 09:19 ET
Advertisement
