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

Acadia Realty Trust (NY: AKR )

22.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2009 9.084 9.377 8.905 9.360 530,191 +0.28(+3.04%)
Nov 27, 2009 8.928 9.297 8.911 9.084 171,547 -0.21(-2.29%)
Nov 25, 2009 9.435 9.469 9.274 9.297 242,864 -0.21(-2.18%)
Nov 24, 2009 9.492 9.538 9.302 9.504 249,831 -0.03(-0.36%)
Nov 23, 2009 9.665 9.774 9.452 9.538 364,821 +0.06(+0.67%)
Nov 20, 2009 9.389 9.550 9.331 9.475 446,229 +0.03(+0.30%)
Nov 19, 2009 9.630 9.682 9.406 9.446 609,179 -0.29(-3.01%)
Nov 18, 2009 9.768 9.820 9.624 9.739 1,878,356 -0.04(-0.41%)
Nov 17, 2009 10.05 10.10 9.780 9.780 780,029 -0.32(-3.13%)
Nov 16, 2009 9.711 10.18 9.711 10.10 861,007 +0.51(+5.28%)
Nov 13, 2009 9.561 9.705 9.389 9.590 681,507 +0.24(+2.58%)
Nov 12, 2009 9.699 9.699 9.337 9.348 410,241 -0.33(-3.39%)
Nov 11, 2009 9.527 9.774 9.446 9.676 987,928 +0.27(+2.87%)
Nov 10, 2009 9.515 9.665 9.314 9.406 594,836 -0.15(-1.57%)
Nov 09, 2009 9.320 9.578 9.204 9.555 634,768 +0.37(+4.07%)
Nov 06, 2009 9.112 9.274 9.020 9.181 286,507 -0.04(-0.44%)
Nov 05, 2009 9.009 9.233 8.928 9.222 436,353 +0.29(+3.29%)
Nov 04, 2009 9.170 9.199 8.888 8.928 939,148 -0.22(-2.39%)
Nov 03, 2009 9.032 9.187 8.974 9.147 478,919 +0.07(+0.76%)
Nov 02, 2009 9.164 9.210 8.871 9.078 1,879,515 -0.07(-0.75%)
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%)
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.