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

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 7.447 7.611 7.327 7.418 473,718 +0.01(+0.15%)
Jun 29, 2009 7.458 7.640 7.202 7.407 1,103,876 -0.04(-0.53%)
Jun 26, 2009 7.464 7.560 7.270 7.447 1,588,487 +0.01(+0.08%)
Jun 25, 2009 7.278 7.458 7.256 7.441 662,678 -0.07(-0.97%)
Jun 24, 2009 7.514 7.682 7.390 7.514 458,596 +0.06(+0.75%)
Jun 23, 2009 7.553 7.648 7.446 7.458 352,114 -0.01(-0.08%)
Jun 22, 2009 7.788 7.822 7.446 7.463 378,347 -0.39(-4.93%)
Jun 19, 2009 7.800 7.867 7.654 7.850 922,753 +0.16(+2.04%)
Jun 18, 2009 7.603 7.727 7.435 7.693 352,013 +0.07(+0.88%)
Jun 17, 2009 7.564 7.906 7.514 7.626 766,089 +0.07(+0.97%)
Jun 16, 2009 7.603 7.744 7.267 7.553 491,505 -0.06(-0.74%)
Jun 15, 2009 7.783 7.850 7.397 7.609 524,607 -0.34(-4.23%)
Jun 12, 2009 7.665 7.990 7.587 7.945 345,587 +0.24(+3.05%)
Jun 11, 2009 7.951 8.041 7.682 7.710 760,555 -0.18(-2.27%)
Jun 10, 2009 8.624 8.658 7.514 7.889 1,148,043 -0.04(-0.57%)
Jun 09, 2009 8.344 8.372 7.901 7.934 1,426,666 -0.33(-4.00%)
Jun 08, 2009 8.288 8.360 8.069 8.265 312,123 -0.11(-1.27%)
Jun 05, 2009 8.573 8.646 8.310 8.372 419,631 -0.07(-0.86%)
Jun 04, 2009 8.086 8.489 7.895 8.445 529,725 +0.44(+5.46%)
Jun 03, 2009 7.788 8.007 7.704 8.007 598,213 +0.16(+2.00%)
Jun 02, 2009 7.962 8.013 7.805 7.850 890,244 -0.11(-1.41%)
Jun 01, 2009 7.660 8.231 7.660 7.962 825,822 +0.44(+5.81%)
May 29, 2009 7.340 7.525 7.256 7.525 706,814 +0.19(+2.60%)
May 28, 2009 7.491 7.587 7.217 7.334 1,263,403 -0.11(-1.43%)
May 27, 2009 7.716 7.755 7.362 7.441 805,639 -0.31(-3.98%)
May 26, 2009 7.306 7.800 7.245 7.749 608,224 +0.39(+5.34%)
May 22, 2009 7.402 7.553 7.306 7.357 464,499 -0.02(-0.23%)
May 21, 2009 7.295 7.503 7.172 7.374 431,114 -0.06(-0.75%)
May 20, 2009 7.497 7.587 7.385 7.430 662,915 +0.03(+0.38%)
May 19, 2009 7.144 7.536 6.970 7.402 965,678 +0.15(+2.01%)
May 18, 2009 7.015 7.312 6.964 7.256 822,981 +0.34(+4.95%)
May 15, 2009 7.003 7.116 6.790 6.914 858,126 -0.12(-1.75%)
May 14, 2009 6.779 7.138 6.723 7.037 1,426,591 +0.27(+3.98%)
May 13, 2009 7.194 7.211 6.706 6.768 497,972 -0.58(-7.93%)
May 12, 2009 7.738 7.811 7.211 7.351 655,903 -0.31(-4.03%)
May 11, 2009 7.850 7.929 7.631 7.660 975,373 -0.41(-5.07%)
May 08, 2009 7.570 8.136 7.542 8.069 838,785 +0.64(+8.69%)
May 07, 2009 8.074 8.209 7.250 7.424 1,028,668 -0.67(-8.25%)
May 06, 2009 8.131 8.209 7.738 8.091 1,885,739 +0.09(+1.12%)
May 05, 2009 8.086 8.192 7.850 8.002 1,668,194 -0.18(-2.19%)
May 04, 2009 7.912 8.187 7.912 8.181 552,506 +0.62(+8.23%)
May 01, 2009 8.063 8.201 7.469 7.559 736,086 -0.57(-7.03%)
Apr 30, 2009 8.097 8.613 7.934 8.131 1,789,838 +0.21(+2.69%)
Apr 29, 2009 7.587 8.080 7.559 7.917 877,394 +0.43(+5.77%)
Apr 28, 2009 7.575 7.794 7.430 7.486 697,709 -0.22(-2.91%)
Apr 27, 2009 7.873 8.091 7.491 7.710 712,790 -0.33(-4.11%)
Apr 24, 2009 7.845 8.187 7.805 8.041 1,500,643 +0.21(+2.65%)
Apr 23, 2009 7.553 7.850 7.205 7.833 1,175,700 +0.33(+4.33%)
Apr 22, 2009 7.598 8.007 7.458 7.508 811,854 -0.29(-3.74%)
Apr 21, 2009 7.245 7.845 7.043 7.800 947,787 +0.48(+6.59%)
Apr 20, 2009 7.474 7.592 7.211 7.317 1,015,941 -0.40(-5.16%)
Apr 17, 2009 7.132 7.800 6.987 7.716 1,274,870 +0.57(+7.92%)
Apr 16, 2009 7.065 7.317 6.790 7.149 1,074,519 +0.12(+1.76%)
Apr 15, 2009 6.757 7.037 6.639 7.026 832,110 +0.18(+2.62%)
Apr 14, 2009 6.813 7.003 6.734 6.846 5,950,261 -0.20(-2.86%)
Apr 13, 2009 6.740 7.166 6.600 7.048 449,809 +0.21(+3.12%)
Apr 09, 2009 6.448 6.863 6.230 6.835 693,142 +0.58(+9.33%)
Apr 08, 2009 6.319 6.319 5.888 6.252 625,275 -0.03(-0.45%)
Apr 07, 2009 6.661 6.734 6.252 6.280 464,817 -0.52(-7.67%)
Apr 06, 2009 6.589 6.852 6.370 6.802 486,264 +0.11(+1.59%)
Apr 03, 2009 6.252 6.712 6.056 6.695 561,875 +0.44(+7.09%)
Apr 02, 2009 6.218 6.375 6.123 6.252 848,262 +0.20(+3.24%)
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.