Acadia Realty Trust (NY: AKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	25.15	25.32	24.95	25.22	1,044,592	+0.22(+0.88%)
Nov 21, 2024	25.05	25.12	24.88	25.00	1,405,196	+0.05(+0.20%)
Nov 20, 2024	24.88	25.03	24.72	24.95	655,378	-0.03(-0.12%)
Nov 19, 2024	24.78	25.09	24.69	24.98	1,121,417	+0.06(+0.24%)
Nov 18, 2024	24.61	25.04	24.48	24.92	1,628,227	+0.32(+1.30%)
Nov 15, 2024	24.57	24.73	24.30	24.60	1,156,193	+0.12(+0.49%)
Nov 14, 2024	24.77	24.80	24.39	24.48	1,177,017	-0.24(-0.97%)
Nov 13, 2024	24.87	24.95	24.62	24.72	812,771	+0.02(+0.08%)
Nov 12, 2024	25.19	25.30	24.67	24.70	1,109,739	-0.48(-1.91%)
Nov 11, 2024	25.08	25.23	25.03	25.18	1,075,364	+0.18(+0.72%)
Nov 08, 2024	25.27	25.30	24.87	25.00	2,717,040	-0.10(-0.40%)
Nov 07, 2024	25.05	25.24	24.90	25.10	1,558,576	+0.02(+0.08%)
Nov 06, 2024	25.32	25.58	24.49	25.08	2,128,561	+0.21(+0.84%)
Nov 05, 2024	24.31	24.90	24.26	24.87	1,335,604	+0.48(+1.97%)
Nov 04, 2024	24.47	24.63	24.27	24.39	888,647	+0.19(+0.79%)
Nov 01, 2024	24.58	24.91	24.13	24.20	1,078,659	-0.29(-1.18%)
Oct 31, 2024	24.44	24.92	24.44	24.49	1,645,608	-0.10(-0.41%)
Oct 30, 2024	24.39	24.75	24.30	24.59	1,326,136	+0.24(+0.99%)
Oct 29, 2024	24.25	24.67	24.06	24.35	1,499,184	-0.25(-1.02%)
Oct 28, 2024	24.39	24.74	24.16	24.60	1,632,168	+0.59(+2.46%)
Oct 25, 2024	24.42	24.42	23.98	24.01	562,601	-0.26(-1.07%)
Oct 24, 2024	24.36	24.48	24.20	24.27	525,924	-0.07(-0.29%)
Oct 23, 2024	24.12	24.36	24.11	24.34	411,950	+0.13(+0.54%)
Oct 22, 2024	24.10	24.40	23.91	24.21	529,425	+0.02(+0.08%)
Oct 21, 2024	24.70	24.70	24.19	24.19	658,255	-0.55(-2.22%)
Oct 18, 2024	24.49	24.75	24.39	24.74	441,993	+0.29(+1.19%)
Oct 17, 2024	24.54	24.60	24.27	24.45	1,864,198	-0.20(-0.81%)
Oct 16, 2024	24.49	24.73	24.20	24.65	764,553	+0.31(+1.27%)
Oct 15, 2024	23.85	24.60	23.85	24.34	1,234,392	+0.57(+2.40%)
Oct 14, 2024	23.65	23.84	23.50	23.77	754,640	+0.21(+0.89%)
Oct 11, 2024	23.41	23.68	23.41	23.56	954,076	+0.24(+1.03%)
Oct 10, 2024	23.45	23.46	23.04	23.32	1,543,942	+0.10(+0.43%)
Oct 09, 2024	22.92	23.27	22.89	23.22	836,429	+0.31(+1.35%)
Oct 08, 2024	22.76	23.00	22.57	22.91	986,419	+0.24(+1.06%)
Oct 07, 2024	22.84	22.84	22.45	22.67	993,262	-0.33(-1.43%)
Oct 04, 2024	22.75	23.10	22.51	23.00	1,249,978	+0.29(+1.28%)
Oct 03, 2024	22.79	22.80	22.51	22.71	892,467	-0.10(-0.44%)
Oct 02, 2024	22.92	23.10	22.66	22.81	1,013,424	-0.38(-1.64%)
Oct 01, 2024	23.28	23.32	22.96	23.19	2,541,215	-0.29(-1.24%)
Sep 30, 2024	23.03	23.56	22.93	23.48	1,032,835	+0.51(+2.22%)
Sep 27, 2024	22.99	23.11	22.78	22.97	593,377	+0.18(+0.78%)
Sep 26, 2024	23.08	23.18	22.65	22.79	1,183,604	-0.19(-0.82%)
Sep 25, 2024	23.06	23.09	22.87	22.98	653,925	-0.06(-0.26%)
Sep 24, 2024	22.78	23.16	22.73	23.04	763,092	+0.23(+1.00%)
Sep 23, 2024	22.64	22.87	22.64	22.81	474,595	+0.29(+1.28%)
Sep 20, 2024	22.36	22.60	22.36	22.52	2,160,098	+0.03(+0.13%)
Sep 19, 2024	22.81	22.81	22.19	22.49	1,090,384	+0.05(+0.22%)
Sep 18, 2024	22.54	22.75	22.36	22.44	1,145,268	-0.12(-0.53%)
Sep 17, 2024	22.85	22.93	22.52	22.56	711,447	-0.26(-1.13%)
Sep 16, 2024	22.88	23.04	22.71	22.82	1,003,565	+0.04(+0.17%)
Sep 13, 2024	22.97	22.97	22.65	22.78	914,373	+0.08(+0.35%)
Sep 12, 2024	22.35	22.76	22.35	22.70	611,144	+0.40(+1.78%)
Sep 11, 2024	22.13	22.59	21.94	22.31	430,258	-0.03(-0.13%)
Sep 10, 2024	22.11	22.42	22.05	22.34	474,856	+0.18(+0.81%)
Sep 09, 2024	21.97	22.28	21.76	22.16	546,714	+0.15(+0.68%)
Sep 06, 2024	22.41	22.53	21.80	22.01	775,721	-0.42(-1.86%)
Sep 05, 2024	22.75	23.10	22.41	22.42	1,012,677	-0.13(-0.57%)
Sep 04, 2024	22.36	22.74	22.36	22.55	530,748	+0.18(+0.80%)