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 (%)
Oct 30, 2009 9.486 9.780 9.084 9.147 742,077 -0.35(-3.64%)
Oct 29, 2009 9.297 9.584 9.222 9.492 1,069,436 +0.22(+2.42%)
Oct 28, 2009 9.239 9.820 9.222 9.268 1,404,010 +0.04(+0.44%)
Oct 27, 2009 9.153 9.486 9.130 9.227 1,812,706 +0.09(+1.01%)
Oct 26, 2009 9.020 9.262 8.997 9.135 722,257 +0.15(+1.66%)
Oct 23, 2009 9.072 9.164 8.986 8.986 1,436,218 +0.09(+0.97%)
Oct 22, 2009 8.540 8.911 8.376 8.900 547,490 +0.24(+2.79%)
Oct 21, 2009 8.612 8.911 8.600 8.658 676,134 +0.00(+0.00%)
Oct 20, 2009 8.641 8.750 8.629 8.658 584,525 -0.15(-1.70%)
Oct 19, 2009 8.704 8.900 8.537 8.808 375,248 +0.17(+1.93%)
Oct 16, 2009 8.750 8.762 8.552 8.641 423,662 -0.16(-1.83%)
Oct 15, 2009 8.762 8.836 8.629 8.802 424,752 +0.03(+0.33%)
Oct 14, 2009 8.583 8.785 8.554 8.773 332,321 +0.31(+3.67%)
Oct 13, 2009 8.296 8.491 8.250 8.462 487,332 +0.08(+0.96%)
Oct 12, 2009 8.457 8.623 8.307 8.382 459,683 -0.16(-1.82%)
Oct 09, 2009 8.416 8.554 8.353 8.537 216,270 +0.10(+1.16%)
Oct 08, 2009 8.342 8.560 8.342 8.439 389,747 +0.18(+2.23%)
Oct 07, 2009 8.238 8.370 8.186 8.255 493,063 -0.01(-0.14%)
Oct 06, 2009 8.290 8.376 8.129 8.267 354,830 +0.12(+1.41%)
Oct 05, 2009 8.169 8.267 7.657 8.152 817,998 +0.02(+0.21%)
Oct 02, 2009 7.968 8.330 7.749 8.134 562,973 -0.02(-0.21%)
Oct 01, 2009 8.623 8.658 8.106 8.152 885,864 -0.52(-5.97%)
Sep 30, 2009 8.848 8.859 8.416 8.669 563,424 -0.15(-1.70%)
Sep 29, 2009 9.009 9.124 8.808 8.819 871,028 -0.19(-2.11%)
Sep 28, 2009 8.773 9.026 8.635 9.009 444,332 +0.41(+4.75%)
Sep 25, 2009 8.583 8.748 8.276 8.600 584,881 -0.06(-0.66%)
Sep 24, 2009 8.993 9.055 8.623 8.657 884,821 -0.27(-2.99%)
Sep 23, 2009 9.288 9.291 8.868 8.924 604,186 -0.32(-3.50%)
Sep 22, 2009 9.175 9.362 9.095 9.248 652,510 +0.18(+2.01%)
Sep 21, 2009 9.095 9.260 8.913 9.067 1,234,146 -0.16(-1.73%)
Sep 18, 2009 9.129 9.311 9.004 9.226 912,678 +0.14(+1.50%)
Sep 17, 2009 9.084 9.385 9.010 9.089 1,124,520 +0.32(+3.70%)
Sep 16, 2009 8.919 9.112 8.731 8.765 831,548 -0.09(-1.03%)
Sep 15, 2009 8.697 9.021 8.453 8.856 1,266,418 +0.14(+1.56%)
Sep 14, 2009 8.555 8.771 8.453 8.720 322,211 +0.10(+1.12%)
Sep 11, 2009 8.720 8.811 8.532 8.623 528,984 -0.10(-1.11%)
Sep 10, 2009 8.538 8.760 8.384 8.720 885,034 +0.17(+1.99%)
Sep 09, 2009 8.487 8.760 8.447 8.549 872,352 +0.07(+0.87%)
Sep 08, 2009 8.328 8.521 8.197 8.475 600,327 +0.21(+2.54%)
Sep 04, 2009 8.208 8.282 8.055 8.265 246,797 +0.02(+0.28%)
Sep 03, 2009 8.134 8.248 8.038 8.242 321,761 +0.13(+1.61%)
Sep 02, 2009 8.379 8.413 8.066 8.112 492,074 -0.30(-3.58%)
Sep 01, 2009 8.652 8.737 8.356 8.413 1,014,033 -0.29(-3.33%)
Aug 31, 2009 8.674 8.754 8.589 8.703 674,235 -0.09(-0.97%)
Aug 28, 2009 8.834 8.919 8.538 8.788 838,511 +0.03(+0.32%)
Aug 27, 2009 8.726 8.777 8.492 8.760 346,856 +0.08(+0.92%)
Aug 26, 2009 8.623 8.720 8.538 8.680 225,609 +0.04(+0.46%)
Aug 25, 2009 8.527 8.782 8.475 8.640 367,066 +0.09(+1.06%)
Aug 24, 2009 8.527 8.731 8.365 8.549 764,841 +0.06(+0.74%)
Aug 21, 2009 8.384 8.771 8.350 8.487 647,322 +0.18(+2.12%)
Aug 20, 2009 7.879 8.316 7.816 8.311 347,715 +0.43(+5.48%)
Aug 19, 2009 7.782 7.935 7.680 7.879 381,066 +0.00(+0.00%)
Aug 18, 2009 7.930 8.043 7.839 7.879 640,630 +0.06(+0.72%)
Aug 17, 2009 8.055 8.089 7.793 7.822 507,331 -0.47(-5.69%)
Aug 14, 2009 8.419 8.447 8.072 8.293 532,706 -0.16(-1.88%)
Aug 13, 2009 8.509 8.509 8.168 8.453 502,856 +0.06(+0.68%)
Aug 12, 2009 8.447 8.674 8.384 8.396 465,110 -0.04(-0.47%)
Aug 11, 2009 8.578 8.589 8.305 8.436 368,621 -0.17(-1.98%)
Aug 10, 2009 8.561 8.811 8.447 8.606 459,423 -0.30(-3.38%)
Aug 07, 2009 8.816 9.214 8.748 8.907 960,177 +0.23(+2.62%)
Aug 06, 2009 8.629 9.118 8.583 8.680 1,001,358 -0.23(-2.61%)
Aug 05, 2009 8.225 8.913 8.134 8.913 792,212 +0.67(+8.14%)
Aug 04, 2009 7.753 8.373 7.753 8.242 569,834 +0.41(+5.30%)
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.