Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.660 6.224 5.523 5.963 0 -0.07(-1.08%)
Feb 26, 2009 5.921 6.265 5.850 6.028 1,219,860 +0.08(+1.40%)
Feb 25, 2009 5.957 6.177 5.618 5.945 775,144 -0.08(-1.38%)
Feb 24, 2009 5.505 6.087 5.505 6.028 752,132 +0.60(+11.05%)
Feb 23, 2009 5.654 5.773 5.250 5.428 806,914 -0.07(-1.30%)
Feb 20, 2009 5.191 5.541 5.125 5.499 0 +0.11(+1.98%)
Feb 19, 2009 5.701 5.796 5.339 5.393 545,309 -0.23(-4.02%)
Feb 18, 2009 5.838 5.838 5.464 5.618 520,199 -0.13(-2.27%)
Feb 17, 2009 6.081 6.129 5.678 5.749 657,743 -0.49(-7.81%)
Feb 13, 2009 6.527 6.669 6.200 6.236 629,629 -0.36(-5.41%)
Feb 12, 2009 6.711 6.711 6.099 6.592 697,257 -0.27(-3.90%)
Feb 11, 2009 6.788 6.937 6.628 6.859 374,670 -0.01(-0.09%)
Feb 10, 2009 7.323 7.358 6.836 6.865 629,157 -0.49(-6.70%)
Feb 09, 2009 7.091 7.382 6.984 7.358 374,412 +0.20(+2.82%)
Feb 06, 2009 6.551 7.240 6.551 7.156 354,092 +0.49(+7.30%)
Feb 05, 2009 6.865 6.865 6.485 6.669 749,438 -0.20(-2.85%)
Feb 04, 2009 6.848 7.127 6.788 6.865 476,147 -0.08(-1.20%)
Feb 03, 2009 7.139 7.139 6.836 6.949 429,006 +0.00(+0.00%)
Feb 02, 2009 6.883 7.050 6.640 6.949 673,525 +0.02(+0.26%)
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%)
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.