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 (%)
Feb 26, 2010 9.824 9.847 9.696 9.725 561,156 -0.10(-1.01%)
Feb 25, 2010 9.656 9.847 9.626 9.824 281,339 +0.05(+0.54%)
Feb 24, 2010 9.650 9.801 9.632 9.772 298,490 +0.13(+1.33%)
Feb 23, 2010 9.708 9.725 9.574 9.644 583,619 -0.04(-0.42%)
Feb 22, 2010 9.597 9.690 9.528 9.685 1,006,722 +0.03(+0.36%)
Feb 19, 2010 9.557 9.778 9.516 9.650 485,102 +0.06(+0.67%)
Feb 18, 2010 9.533 9.597 9.371 9.586 218,307 +0.10(+1.04%)
Feb 17, 2010 9.411 9.510 9.382 9.487 379,292 +0.14(+1.49%)
Feb 16, 2010 9.237 9.377 9.156 9.347 449,847 +0.22(+2.36%)
Feb 12, 2010 9.010 9.132 9.132 9.132 946,486 +0.00(+0.00%)
Feb 11, 2010 8.871 9.138 8.824 9.132 433,838 +0.20(+2.21%)
Feb 10, 2010 8.795 8.964 8.650 8.935 581,440 +0.08(+0.85%)
Feb 09, 2010 8.999 9.028 8.679 8.859 591,447 -0.01(-0.13%)
Feb 08, 2010 9.045 9.080 8.865 8.871 577,433 -0.14(-1.55%)
Feb 05, 2010 8.975 9.083 8.859 9.010 829,783 +0.01(+0.13%)
Feb 04, 2010 9.167 9.196 8.958 8.999 665,280 -0.23(-2.52%)
Feb 03, 2010 9.464 9.487 9.225 9.231 309,388 -0.28(-2.99%)
Feb 02, 2010 9.504 9.522 9.388 9.516 1,339,124 +0.01(+0.06%)
Feb 01, 2010 9.318 9.551 9.249 9.510 424,750 +0.25(+2.70%)
Jan 29, 2010 9.347 9.429 9.214 9.260 706,224 -0.08(-0.81%)
Jan 28, 2010 9.464 9.493 9.336 9.336 477,596 -0.13(-1.35%)
Jan 27, 2010 9.272 9.464 9.086 9.464 430,781 +0.18(+1.94%)
Jan 26, 2010 9.423 9.464 9.266 9.283 336,671 -0.16(-1.66%)
Jan 25, 2010 9.656 9.656 9.313 9.440 353,848 -0.13(-1.40%)
Jan 22, 2010 9.836 9.917 9.533 9.574 383,187 -0.24(-2.49%)
Jan 21, 2010 10.17 10.23 9.818 9.818 550,332 -0.30(-2.99%)
Jan 20, 2010 10.25 10.25 10.06 10.12 324,442 -0.20(-1.92%)
Jan 19, 2010 9.969 10.32 9.969 10.32 538,901 +0.35(+3.56%)
Jan 15, 2010 10.03 9.964 9.964 9.964 431,268 -0.06(-0.58%)
Jan 14, 2010 10.05 10.11 10.00 10.02 180,585 -0.09(-0.92%)
Jan 13, 2010 9.824 10.16 9.778 10.11 452,147 +0.41(+4.25%)
Jan 12, 2010 9.673 9.807 9.638 9.702 514,620 -0.08(-0.77%)
Jan 11, 2010 9.760 9.812 9.609 9.778 255,666 +0.07(+0.72%)
Jan 08, 2010 9.993 9.993 9.632 9.708 253,068 -0.19(-1.88%)
Jan 07, 2010 9.766 9.900 9.609 9.894 347,626 +0.13(+1.31%)
Jan 06, 2010 9.760 9.908 9.621 9.766 410,056 -0.03(-0.36%)
Jan 05, 2010 9.824 9.882 9.708 9.801 578,428 -0.06(-0.59%)
Jan 04, 2010 9.935 10.01 9.702 9.859 435,598 +0.05(+0.53%)
Dec 31, 2009 9.801 9.807 9.807 9.807 644,408 -0.04(-0.41%)
Dec 30, 2009 9.760 9.946 9.650 9.847 369,069 +0.05(+0.53%)
Dec 29, 2009 10.07 10.07 9.795 9.795 1,363,423 -0.19(-1.92%)
Dec 28, 2009 9.918 10.08 9.903 9.987 811,456 +0.13(+1.34%)
Dec 24, 2009 9.837 9.860 9.786 9.855 63,362 +0.07(+0.76%)
Dec 23, 2009 9.757 9.878 9.567 9.780 492,868 +0.05(+0.47%)
Dec 22, 2009 9.676 9.757 9.584 9.734 313,958 +0.06(+0.59%)
Dec 21, 2009 9.636 9.780 9.550 9.676 276,299 +0.05(+0.48%)
Dec 18, 2009 9.676 9.728 9.573 9.630 1,615,093 +0.03(+0.36%)
Dec 17, 2009 9.440 9.644 9.435 9.596 439,767 +0.04(+0.42%)
Dec 16, 2009 9.446 9.584 9.446 9.555 429,461 +0.20(+2.15%)
Dec 15, 2009 9.550 9.613 9.291 9.354 421,900 -0.25(-2.58%)
Dec 14, 2009 9.394 9.613 9.394 9.601 342,144 +0.17(+1.83%)
Dec 11, 2009 9.371 9.458 9.187 9.429 284,756 +0.14(+1.55%)
Dec 10, 2009 9.320 9.377 9.176 9.285 497,378 -0.01(-0.12%)
Dec 09, 2009 9.429 9.469 9.274 9.297 416,836 -0.10(-1.10%)
Dec 08, 2009 9.452 9.601 9.377 9.400 238,878 -0.13(-1.33%)
Dec 07, 2009 9.659 9.659 9.435 9.527 354,891 -0.11(-1.13%)
Dec 04, 2009 9.613 9.774 9.446 9.636 398,471 +0.24(+2.51%)
Dec 03, 2009 9.544 9.688 9.366 9.400 271,340 -0.13(-1.33%)
Dec 02, 2009 9.366 9.567 9.348 9.527 222,910 +0.14(+1.47%)
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.