AKR - ACADIA REALTY TRUST
22.87
0.130 0.568%
Share volume: 650
Last Updated: Wed 05 Feb 2025 03:30:00 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$22.74
0.13
0.57%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $22.61 | $22.61 | $22.81 | $22.81 | $22.52 | $22.52 | $22.73 | $22.73 | 532,974 | $532,974.00 |
| 02/03/2025 | $22.74 | $22.74 | $22.94 | $22.94 | $22.54 | $22.54 | $22.79 | $22.79 | 893,067 | $893,067.00 |
| 01/31/2025 | $23.09 | $23.09 | $23.31 | $23.31 | $22.89 | $22.89 | $23.04 | $23.04 | 688,528 | $688,528.00 |
| 01/30/2025 | $23.16 | $23.16 | $23.41 | $23.41 | $22.92 | $22.92 | $23.19 | $23.19 | 656,029 | $656,029.00 |
| 01/29/2025 | $23.45 | $23.45 | $23.51 | $23.51 | $22.74 | $22.74 | $22.87 | $22.87 | 969,707 | $969,707.00 |
| 01/28/2025 | $23.71 | $23.71 | $24.04 | $24.04 | $23.52 | $23.52 | $23.57 | $23.57 | 1,221,759 | $1,221,759.00 |
| 01/27/2025 | $23.04 | $23.04 | $23.85 | $23.85 | $22.44 | $22.44 | $23.83 | $23.83 | 1,275,731 | $1,275,731.00 |
| 01/24/2025 | $22.62 | $22.62 | $22.97 | $22.97 | $22.47 | $22.47 | $22.96 | $22.96 | 614,211 | $614,211.00 |
| 01/23/2025 | $22.24 | $22.24 | $22.62 | $22.62 | $22.04 | $22.04 | $22.60 | $22.60 | 779,470 | $779,470.00 |
| 01/22/2025 | $22.60 | $22.60 | $22.67 | $22.67 | $22.23 | $22.23 | $22.26 | $22.26 | 532,158 | $532,158.00 |