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

Acadia Realty Trust (NY: AKR )

17.32 -0.06 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 7.780 7.952 7.655 7.750 453,411 +0.01(+0.15%)
Jun 29, 2009 7.792 7.982 7.525 7.738 1,056,556 -0.04(-0.53%)
Jun 26, 2009 7.798 7.899 7.596 7.780 1,520,393 -0.10(-1.28%)
Jun 25, 2009 7.709 7.899 7.685 7.881 625,667 -0.08(-0.97%)
Jun 24, 2009 7.958 8.136 7.828 7.958 432,983 +0.06(+0.75%)
Jun 23, 2009 8.000 8.101 7.887 7.899 332,449 -0.01(-0.08%)
Jun 22, 2009 8.249 8.285 7.887 7.905 357,215 -0.41(-4.93%)
Jun 19, 2009 8.261 8.332 8.107 8.315 871,217 +0.17(+2.04%)
Jun 18, 2009 8.053 8.184 7.875 8.148 332,353 +0.07(+0.88%)
Jun 17, 2009 8.012 8.374 7.958 8.077 723,302 +0.08(+0.97%)
Jun 16, 2009 8.053 8.202 7.697 8.000 464,054 -0.06(-0.74%)
Jun 15, 2009 8.243 8.315 7.834 8.059 495,307 -0.36(-4.23%)
Jun 12, 2009 8.119 8.463 8.035 8.415 326,286 +0.25(+3.05%)
Jun 11, 2009 8.421 8.516 8.136 8.166 718,077 -0.19(-2.27%)
Jun 10, 2009 9.134 9.170 7.958 8.356 1,083,924 -0.05(-0.57%)
Jun 09, 2009 8.837 8.867 8.368 8.404 1,346,985 -0.35(-4.00%)
Jun 08, 2009 8.778 8.855 8.546 8.754 294,691 -0.11(-1.27%)
Jun 05, 2009 9.081 9.158 8.802 8.867 396,194 -0.08(-0.86%)
Jun 04, 2009 8.564 8.992 8.362 8.944 500,140 +0.46(+5.46%)
Jun 03, 2009 8.249 8.481 8.160 8.481 564,802 +0.17(+2.00%)
Jun 02, 2009 8.433 8.487 8.267 8.315 840,523 -0.12(-1.41%)
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.