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

Acadia Realty Trust (NY: AKR )

16.75 +0.11 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 7.287 7.394 6.883 6.931 0 -0.23(-3.23%)
Jan 29, 2009 7.542 7.697 7.109 7.162 470,227 -0.51(-6.66%)
Jan 28, 2009 7.281 7.733 7.067 7.673 684,475 +0.67(+9.58%)
Jan 27, 2009 6.972 7.145 6.854 7.002 647,110 +0.04(+0.51%)
Jan 26, 2009 7.026 7.263 6.859 6.966 763,379 -0.02(-0.34%)
Jan 23, 2009 6.747 7.097 6.658 6.990 768,118 +0.07(+0.94%)
Jan 22, 2009 6.990 7.305 6.687 6.925 906,341 -0.26(-3.64%)
Jan 21, 2009 6.895 7.204 6.533 7.186 1,079,289 +0.30(+4.31%)
Jan 20, 2009 7.703 7.715 6.865 6.889 597,748 -0.92(-11.79%)
Jan 16, 2009 7.970 7.988 7.537 7.810 564,341 +0.00(+0.00%)
Jan 15, 2009 7.626 8.119 7.275 7.810 511,376 +0.20(+2.65%)
Jan 14, 2009 7.738 8.035 7.400 7.608 608,428 -0.39(-4.90%)
Jan 13, 2009 7.845 8.273 7.780 8.000 472,655 +0.21(+2.67%)
Jan 12, 2009 7.994 8.172 7.721 7.792 458,888 -0.40(-4.93%)
Jan 09, 2009 8.641 8.659 8.184 8.196 431,804 -0.42(-4.83%)
Jan 08, 2009 8.463 8.724 8.356 8.611 312,856 +0.07(+0.76%)
Jan 07, 2009 8.356 8.724 8.303 8.546 518,604 -0.02(-0.28%)
Jan 06, 2009 8.119 8.683 8.119 8.570 786,055 +0.46(+5.64%)
Jan 05, 2009 8.410 8.469 7.988 8.113 826,845 -0.30(-3.53%)
Jan 02, 2009 8.564 8.564 8.202 8.410 0 -0.07(-0.77%)
Jan 01, 2009 8.261 8.635 8.142 8.475 0 +0.00(+0.00%)
Dec 31, 2008 8.261 8.635 8.142 8.475 401,509 +0.29(+3.48%)
Dec 30, 2008 7.780 8.225 7.709 8.190 462,845 +0.52(+6.82%)
Dec 29, 2008 7.988 8.029 7.531 7.667 609,863 -0.69(-8.24%)
Dec 26, 2008 8.415 8.546 8.196 8.356 248,609 +0.01(+0.07%)
Dec 24, 2008 8.451 8.511 8.249 8.350 212,870 -0.11(-1.33%)
Dec 23, 2008 8.825 8.902 8.273 8.463 808,854 -0.43(-4.87%)
Dec 22, 2008 9.205 9.241 8.421 8.897 744,455 -0.31(-3.42%)
Dec 19, 2008 8.873 9.556 8.861 9.211 976,587 +0.37(+4.16%)
Dec 18, 2008 9.241 9.354 8.712 8.843 808,121 -0.43(-4.67%)
Dec 17, 2008 9.009 9.490 8.611 9.277 729,557 +0.02(+0.19%)
Dec 16, 2008 8.415 9.265 8.392 9.259 588,448 +1.06(+12.89%)
Dec 15, 2008 8.522 8.629 7.940 8.202 321,738 -0.25(-2.95%)
Dec 12, 2008 7.911 8.451 7.833 8.451 718,028 +0.28(+3.42%)
Dec 11, 2008 8.641 9.199 7.964 8.172 1,023,252 -0.59(-6.78%)
Dec 10, 2008 8.237 8.932 8.184 8.766 528,402 +0.59(+7.27%)
Dec 09, 2008 8.784 8.998 8.024 8.172 481,766 -0.68(-7.71%)
Dec 08, 2008 8.356 8.897 8.356 8.855 677,873 +0.80(+9.96%)
Dec 05, 2008 7.655 8.190 7.477 8.053 944,501 +0.34(+4.47%)
Dec 04, 2008 7.685 8.225 7.608 7.709 969,515 +0.01(+0.08%)
Dec 03, 2008 7.186 7.822 7.109 7.703 466,893 +0.28(+3.76%)
Dec 02, 2008 6.996 7.519 6.931 7.424 721,355 +0.57(+8.32%)
Dec 01, 2008 8.113 8.309 6.800 6.854 714,511 -1.45(-17.45%)
Nov 28, 2008 8.303 8.398 8.041 8.303 222,938 +0.10(+1.16%)
Nov 26, 2008 7.317 8.273 7.317 8.208 845,466 +0.70(+9.34%)
Nov 25, 2008 7.192 7.554 7.067 7.507 727,366 +0.42(+5.86%)
Nov 24, 2008 6.402 7.240 6.289 7.091 658,518 +0.91(+14.70%)
Nov 21, 2008 6.159 6.218 5.369 6.182 1,091,720 +0.24(+4.00%)
Nov 20, 2008 6.272 6.913 5.921 5.945 1,141,729 -0.41(-6.45%)
Nov 19, 2008 6.865 6.984 6.319 6.355 1,911,184 -0.65(-9.32%)
Nov 18, 2008 7.329 7.335 6.592 7.008 759,564 -0.33(-4.45%)
Nov 17, 2008 7.370 7.578 7.180 7.335 709,759 +0.01(+0.08%)
Nov 14, 2008 8.071 8.071 7.281 7.329 0 -1.01(-12.11%)
Nov 13, 2008 8.178 8.451 7.721 8.338 1,350,136 +0.27(+3.31%)
Nov 12, 2008 8.285 8.320 8.024 8.071 626,492 -0.24(-2.93%)
Nov 11, 2008 8.730 8.766 8.208 8.315 1,114,079 -0.58(-6.48%)
Nov 10, 2008 9.627 9.669 8.831 8.891 699,456 -0.60(-6.32%)
Nov 07, 2008 9.449 9.663 9.087 9.490 582,336 +0.10(+1.01%)
Nov 06, 2008 9.485 9.585 9.217 9.395 513,731 -0.21(-2.22%)
Nov 05, 2008 10.43 10.55 9.568 9.609 522,164 -1.05(-9.86%)
Nov 04, 2008 10.59 10.74 10.28 10.66 917,186 +0.27(+2.57%)
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.