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

Acadia Realty Trust (NY: AKR )

16.96 +0.21 (+1.25%)
Streaming Delayed Price Updated: 11:24 AM EDT, Apr 19, 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 (%)
Apr 30, 2009 8.576 9.122 8.404 8.611 1,689,874 +0.23(+2.69%)
Apr 29, 2009 8.035 8.558 8.006 8.386 828,391 +0.46(+5.77%)
Apr 28, 2009 8.024 8.255 7.869 7.929 658,742 -0.24(-2.91%)
Apr 27, 2009 8.338 8.570 7.934 8.166 672,980 -0.35(-4.11%)
Apr 24, 2009 8.309 8.671 8.267 8.516 1,416,831 +0.22(+2.65%)
Apr 23, 2009 8.000 8.315 7.632 8.297 1,110,036 +0.34(+4.33%)
Apr 22, 2009 8.047 8.481 7.899 7.952 766,511 -0.31(-3.74%)
Apr 21, 2009 7.673 8.309 7.459 8.261 894,852 +0.51(+6.59%)
Apr 20, 2009 7.917 8.041 7.638 7.750 959,200 -0.42(-5.16%)
Apr 17, 2009 7.554 8.261 7.400 8.172 1,203,667 +0.60(+7.92%)
Apr 16, 2009 7.483 7.750 7.192 7.572 1,014,506 +0.13(+1.76%)
Apr 15, 2009 7.156 7.453 7.032 7.442 785,636 +0.19(+2.62%)
Apr 14, 2009 7.216 7.418 7.133 7.251 5,617,933 -0.21(-2.86%)
Apr 13, 2009 7.139 7.590 6.990 7.465 424,687 +0.23(+3.12%)
Apr 09, 2009 6.830 7.269 6.598 7.240 654,429 +0.62(+9.33%)
Apr 08, 2009 6.693 6.693 6.236 6.622 590,352 -0.03(-0.45%)
Apr 07, 2009 7.055 7.133 6.622 6.652 438,856 -0.55(-7.67%)
Apr 06, 2009 6.978 7.257 6.747 7.204 459,105 +0.11(+1.59%)
Apr 03, 2009 6.622 7.109 6.414 7.091 530,493 +0.47(+7.09%)
Apr 02, 2009 6.586 6.753 6.485 6.622 800,886 +0.21(+3.24%)
Apr 01, 2009 6.295 6.473 6.159 6.414 422,252 +0.11(+1.79%)
Mar 31, 2009 6.188 6.503 6.105 6.301 923,652 +0.25(+4.12%)
Mar 30, 2009 6.081 6.260 5.903 6.052 350,435 -0.79(-11.55%)
Mar 26, 2009 6.527 6.854 6.361 6.842 614,887 +0.40(+6.18%)
Mar 25, 2009 6.331 6.717 5.897 6.444 412,719 +0.19(+3.04%)
Mar 24, 2009 6.325 6.753 6.212 6.254 461,507 -0.20(-3.13%)
Mar 23, 2009 5.986 6.468 5.981 6.456 844,422 +0.72(+12.64%)
Mar 20, 2009 6.895 6.895 5.642 5.731 1,639,853 -1.09(-15.94%)
Mar 19, 2009 7.275 7.299 6.788 6.818 434,773 -0.31(-4.33%)
Mar 18, 2009 6.764 7.264 6.610 7.127 658,331 +0.30(+4.44%)
Mar 17, 2009 6.272 6.848 6.177 6.824 410,386 +0.56(+9.01%)
Mar 16, 2009 6.883 6.883 6.218 6.260 365,700 -0.45(-6.64%)
Mar 13, 2009 6.865 6.996 6.592 6.705 0 -0.10(-1.40%)
Mar 12, 2009 6.046 6.949 5.909 6.800 576,700 +0.74(+12.14%)
Mar 11, 2009 5.957 6.289 5.826 6.064 376,845 +0.14(+2.30%)
Mar 10, 2009 5.410 6.004 5.339 5.927 450,708 +0.69(+13.15%)
Mar 09, 2009 5.197 5.387 5.107 5.238 450,067 -0.05(-0.90%)
Mar 06, 2009 5.583 5.678 5.048 5.286 0 -0.28(-5.02%)
Mar 05, 2009 6.016 6.129 5.556 5.565 369,632 -0.56(-9.12%)
Mar 04, 2009 6.052 6.165 5.856 6.123 547,591 +0.36(+6.18%)
Mar 02, 2009 5.832 6.188 5.707 5.767 957,350 -0.20(-3.29%)
Feb 27, 2009 5.660 6.224 5.523 5.963 0 -0.07(-1.08%)
Feb 26, 2009 5.921 6.265 5.850 6.028 1,219,860 +0.08(+1.40%)
Feb 25, 2009 5.957 6.177 5.618 5.945 775,144 -0.08(-1.38%)
Feb 24, 2009 5.505 6.087 5.505 6.028 752,132 +0.60(+11.05%)
Feb 23, 2009 5.654 5.773 5.250 5.428 806,914 -0.07(-1.30%)
Feb 20, 2009 5.191 5.541 5.125 5.499 0 +0.11(+1.98%)
Feb 19, 2009 5.701 5.796 5.339 5.393 545,309 -0.23(-4.02%)
Feb 18, 2009 5.838 5.838 5.464 5.618 520,199 -0.13(-2.27%)
Feb 17, 2009 6.081 6.129 5.678 5.749 657,743 -0.49(-7.81%)
Feb 13, 2009 6.527 6.669 6.200 6.236 629,629 -0.36(-5.41%)
Feb 12, 2009 6.711 6.711 6.099 6.592 697,257 -0.27(-3.90%)
Feb 11, 2009 6.788 6.937 6.628 6.859 374,670 -0.01(-0.09%)
Feb 10, 2009 7.323 7.358 6.836 6.865 629,157 -0.49(-6.70%)
Feb 09, 2009 7.091 7.382 6.984 7.358 374,412 +0.20(+2.82%)
Feb 06, 2009 6.551 7.240 6.551 7.156 354,092 +0.49(+7.30%)
Feb 05, 2009 6.865 6.865 6.485 6.669 749,438 -0.20(-2.85%)
Feb 04, 2009 6.848 7.127 6.788 6.865 476,147 -0.08(-1.20%)
Feb 03, 2009 7.139 7.139 6.836 6.949 429,006 +0.00(+0.00%)
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.