Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 11.38 11.55 11.31 11.38 5,580 -0.02(-0.14%)
Sep 29, 2010 11.27 11.41 11.07 11.40 478,292 +0.07(+0.63%)
Sep 28, 2010 11.32 11.35 11.00 11.32 13,483 +0.09(+0.80%)
Sep 27, 2010 11.44 11.48 11.09 11.24 381,238 -0.22(-1.92%)
Sep 24, 2010 11.16 11.45 11.09 11.45 260,973 +0.43(+3.87%)
Sep 23, 2010 11.24 11.31 11.00 11.03 2,614 -0.31(-2.72%)
Sep 22, 2010 11.45 11.52 11.22 11.34 333,672 -0.16(-1.39%)
Sep 21, 2010 11.69 11.72 11.49 11.50 290,293 -0.23(-1.92%)
Sep 20, 2010 11.37 11.73 11.30 11.72 490,150 +0.39(+3.40%)
Sep 17, 2010 11.34 11.40 11.15 11.34 421,095 -0.07(-0.62%)
Sep 15, 2010 11.31 11.42 11.19 11.41 303,038 +0.05(+0.47%)
Sep 14, 2010 11.36 11.41 11.21 11.35 425,937 -0.01(-0.10%)
Sep 13, 2010 11.24 11.44 11.21 11.37 361,858 +0.23(+2.08%)
Sep 10, 2010 11.16 11.24 11.11 11.13 183,924 +0.03(+0.27%)
Sep 09, 2010 11.34 11.34 11.05 11.10 178,148 -0.09(-0.85%)
Sep 08, 2010 11.24 11.34 11.18 11.20 290,661 +0.01(+0.05%)
Sep 07, 2010 11.29 11.31 11.17 11.19 2,130 -0.14(-1.26%)
Sep 03, 2010 11.27 11.34 11.25 11.34 320,838 +0.18(+1.60%)
Sep 02, 2010 11.02 11.16 10.91 11.16 36,613 +0.16(+1.46%)
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.