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 (%)
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%)
Aug 03, 2009 7.890 7.901 7.674 7.827 452,657 +0.04(+0.51%)
Jul 31, 2009 7.799 7.901 7.736 7.788 447,187 -0.07(-0.94%)
Jul 30, 2009 8.123 8.390 7.708 7.861 831,789 +0.35(+4.69%)
Jul 29, 2009 7.378 7.509 7.333 7.509 236,073 +0.03(+0.46%)
Jul 28, 2009 7.373 7.532 7.259 7.475 270,999 +0.02(+0.31%)
Jul 27, 2009 7.435 7.509 7.333 7.452 302,341 +0.09(+1.24%)
Jul 24, 2009 7.066 7.390 7.012 7.361 522 +0.20(+2.86%)
Jul 23, 2009 7.020 7.344 7.015 7.157 684,464 +0.15(+2.19%)
Jul 22, 2009 6.952 7.083 6.929 7.003 321,752 -0.02(-0.24%)
Jul 21, 2009 7.219 7.219 6.901 7.020 560,713 -0.14(-1.91%)
Jul 20, 2009 7.088 7.287 7.083 7.157 698,501 +0.13(+1.78%)
Jul 17, 2009 7.123 7.174 6.895 7.032 1,570,552 -0.08(-1.12%)
Jul 16, 2009 7.009 7.145 6.969 7.111 803,999 +0.05(+0.64%)
Jul 15, 2009 6.986 7.140 6.895 7.066 1,064,609 +0.19(+2.73%)
Jul 14, 2009 6.747 6.946 6.668 6.878 1,023,723 +0.11(+1.60%)
Jul 13, 2009 6.656 6.816 6.654 6.770 1,262,407 +0.06(+0.85%)
Jul 10, 2009 6.719 6.821 6.588 6.713 516,284 -0.07(-1.01%)
Jul 09, 2009 7.003 7.037 6.764 6.781 280,397 -0.18(-2.53%)
Jul 08, 2009 7.157 7.202 6.827 6.958 460,566 -0.18(-2.55%)
Jul 07, 2009 7.424 7.481 7.123 7.140 446,862 -0.26(-3.46%)
Jul 06, 2009 7.412 7.469 6.986 7.395 867,176 -0.08(-1.06%)
Jul 02, 2009 7.486 7.486 7.168 7.475 550,778 -0.13(-1.65%)
Jul 01, 2009 7.503 7.708 7.475 7.600 417,050 +0.18(+2.45%)
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%)
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.