Skip to main content

Acadia Realty Trust (NY: AKR )

22.68 +0.05 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.