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 (%)
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.