Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Realty Trust (NY: AKR )

22.71 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.843 6.140 5.764 5.949 978,290 +0.24(+4.12%)
Mar 30, 2009 5.742 5.910 5.574 5.714 371,165 -0.63(-9.90%)
Mar 26, 2009 6.050 6.353 5.896 6.342 663,353 +0.37(+6.17%)
Mar 25, 2009 5.868 6.226 5.467 5.973 445,249 +0.18(+3.04%)
Mar 24, 2009 5.863 6.259 5.758 5.797 497,883 -0.19(-3.13%)
Mar 23, 2009 5.549 5.995 5.544 5.984 910,980 +0.67(+12.64%)
Mar 20, 2009 6.391 6.391 5.230 5.312 1,769,107 -1.01(-15.94%)
Mar 19, 2009 6.744 6.766 6.292 6.320 469,042 -0.29(-4.33%)
Mar 18, 2009 6.270 6.733 6.127 6.606 710,220 +0.28(+4.44%)
Mar 17, 2009 5.813 6.347 5.725 6.325 442,733 +0.52(+9.01%)
Mar 16, 2009 6.380 6.380 5.764 5.802 394,525 -0.41(-6.64%)
Mar 13, 2009 6.364 6.485 6.111 6.215 0 -0.09(-1.40%)
Mar 12, 2009 5.604 6.441 5.478 6.303 622,156 +0.68(+12.15%)
Mar 11, 2009 5.522 5.830 5.400 5.621 406,548 +0.13(+2.30%)
Mar 10, 2009 5.015 5.566 4.949 5.494 486,233 +0.64(+13.15%)
Mar 09, 2009 4.817 4.993 4.734 4.855 485,541 -0.04(-0.90%)
Mar 06, 2009 5.175 5.263 4.679 4.899 0 -0.26(-5.02%)
Mar 05, 2009 5.577 5.681 5.150 5.158 398,766 -0.52(-9.12%)
Mar 04, 2009 5.610 5.714 5.428 5.676 590,752 +0.33(+6.18%)
Mar 02, 2009 5.406 5.736 5.290 5.345 1,032,808 -0.18(-3.29%)
Feb 27, 2009 5.246 5.769 5.120 5.527 0 -0.06(-1.08%)
Feb 26, 2009 5.489 5.808 5.422 5.588 1,316,010 +0.08(+1.40%)
Feb 25, 2009 5.522 5.725 5.208 5.511 836,241 -0.08(-1.38%)
Feb 24, 2009 5.103 5.643 5.103 5.588 811,415 +0.56(+11.05%)
Feb 23, 2009 5.241 5.351 4.866 5.032 870,515 -0.07(-1.30%)
Feb 20, 2009 4.811 5.136 4.751 5.098 0 +0.10(+1.98%)
Feb 19, 2009 5.285 5.373 4.949 4.999 588,291 -0.21(-4.02%)
Feb 18, 2009 5.411 5.411 5.065 5.208 561,201 -0.12(-2.27%)
Feb 17, 2009 5.637 5.681 5.263 5.329 709,587 -0.45(-7.81%)
Feb 13, 2009 6.050 6.182 5.747 5.780 679,256 -0.33(-5.41%)
Feb 12, 2009 6.221 6.221 5.654 6.111 752,215 -0.25(-3.90%)
Feb 11, 2009 6.292 6.430 6.144 6.358 404,201 -0.01(-0.09%)
Feb 10, 2009 6.788 6.821 6.336 6.364 678,748 -0.46(-6.70%)
Feb 09, 2009 6.573 6.843 6.474 6.821 403,923 +0.19(+2.82%)
Feb 06, 2009 6.072 6.711 6.072 6.634 382,002 +0.45(+7.30%)
Feb 05, 2009 6.364 6.364 6.012 6.182 808,508 -0.18(-2.85%)
Feb 04, 2009 6.347 6.606 6.292 6.364 513,677 -0.08(-1.20%)
Feb 03, 2009 6.617 6.617 6.336 6.441 462,820 +0.00(+0.00%)
Feb 02, 2009 6.380 6.534 6.155 6.441 726,613 +0.02(+0.26%)
Jan 30, 2009 6.755 6.854 6.380 6.424 0 -0.21(-3.23%)
Jan 29, 2009 6.991 7.135 6.590 6.639 507,290 -0.47(-6.66%)
Jan 28, 2009 6.749 7.168 6.551 7.113 738,426 +0.62(+9.58%)
Jan 27, 2009 6.463 6.623 6.353 6.490 698,115 +0.03(+0.51%)
Jan 26, 2009 6.512 6.732 6.358 6.457 823,549 -0.02(-0.34%)
Jan 23, 2009 6.254 6.579 6.171 6.479 828,661 +0.06(+0.94%)
Jan 22, 2009 6.479 6.771 6.199 6.419 977,779 -0.24(-3.64%)
Jan 21, 2009 6.391 6.678 6.056 6.661 1,164,358 +0.28(+4.31%)
Jan 20, 2009 7.140 7.151 6.364 6.386 644,862 -0.85(-11.79%)
Jan 16, 2009 7.388 7.404 6.986 7.239 608,823 +0.00(+0.00%)
Jan 15, 2009 7.068 7.525 6.744 7.239 551,682 +0.19(+2.65%)
Jan 14, 2009 7.173 7.448 6.859 7.052 656,384 -0.36(-4.90%)
Jan 13, 2009 7.272 7.669 7.212 7.415 509,910 +0.19(+2.67%)
Jan 12, 2009 7.410 7.575 7.157 7.223 495,058 -0.37(-4.93%)
Jan 09, 2009 8.010 8.026 7.586 7.597 465,839 -0.39(-4.83%)
Jan 08, 2009 7.845 8.087 7.746 7.982 337,515 +0.06(+0.76%)
Jan 07, 2009 7.746 8.087 7.696 7.922 559,481 -0.02(-0.28%)
Jan 06, 2009 7.525 8.048 7.525 7.944 848,012 +0.42(+5.64%)
Jan 05, 2009 7.795 7.850 7.404 7.520 892,017 -0.28(-3.53%)
Jan 02, 2009 7.938 7.938 7.602 7.795 0 -0.06(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.