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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2009 8.674 8.754 8.589 8.703 674,235 -0.09(-0.97%)
Aug 28, 2009 8.834 8.919 8.538 8.788 838,511 +0.03(+0.32%)
Aug 27, 2009 8.726 8.777 8.492 8.760 346,856 +0.08(+0.92%)
Aug 26, 2009 8.623 8.720 8.538 8.680 225,609 +0.04(+0.46%)
Aug 25, 2009 8.527 8.782 8.475 8.640 367,066 +0.09(+1.06%)
Aug 24, 2009 8.527 8.731 8.365 8.549 764,841 +0.06(+0.74%)
Aug 21, 2009 8.384 8.771 8.350 8.487 647,322 +0.18(+2.12%)
Aug 20, 2009 7.879 8.316 7.816 8.311 347,715 +0.43(+5.48%)
Aug 19, 2009 7.782 7.935 7.680 7.879 381,066 +0.00(+0.00%)
Aug 18, 2009 7.930 8.043 7.839 7.879 640,630 +0.06(+0.72%)
Aug 17, 2009 8.055 8.089 7.793 7.822 507,331 -0.47(-5.69%)
Aug 14, 2009 8.419 8.447 8.072 8.293 532,706 -0.16(-1.88%)
Aug 13, 2009 8.509 8.509 8.168 8.453 502,856 +0.06(+0.68%)
Aug 12, 2009 8.447 8.674 8.384 8.396 465,110 -0.04(-0.47%)
Aug 11, 2009 8.578 8.589 8.305 8.436 368,621 -0.17(-1.98%)
Aug 10, 2009 8.561 8.811 8.447 8.606 459,423 -0.30(-3.38%)
Aug 07, 2009 8.816 9.214 8.748 8.907 960,177 +0.23(+2.62%)
Aug 06, 2009 8.629 9.118 8.583 8.680 1,001,358 -0.23(-2.61%)
Aug 05, 2009 8.225 8.913 8.134 8.913 792,212 +0.67(+8.14%)
Aug 04, 2009 7.753 8.373 7.753 8.242 569,834 +0.41(+5.30%)
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.