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

Acadia Realty Trust (NY: AKR )

17.09 -0.19 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2009 9.134 9.146 8.689 8.950 545,764 -0.15(-1.70%)
Sep 29, 2009 9.300 9.419 9.093 9.104 843,727 -0.20(-2.11%)
Sep 28, 2009 9.057 9.318 8.914 9.300 430,405 +0.31(+3.50%)
Sep 25, 2009 8.968 9.140 8.647 8.986 559,808 -0.06(-0.66%)
Sep 24, 2009 9.395 9.461 9.009 9.045 846,891 -0.28(-2.99%)
Sep 23, 2009 9.704 9.707 9.265 9.324 578,286 -0.34(-3.50%)
Sep 22, 2009 9.585 9.781 9.502 9.663 624,539 +0.19(+2.01%)
Sep 21, 2009 9.502 9.675 9.312 9.473 1,181,241 -0.17(-1.73%)
Sep 18, 2009 9.538 9.728 9.407 9.639 873,554 +0.14(+1.50%)
Sep 17, 2009 9.490 9.806 9.413 9.496 1,076,315 +0.34(+3.70%)
Sep 16, 2009 9.318 9.520 9.122 9.158 795,902 -0.10(-1.03%)
Sep 15, 2009 9.087 9.425 8.831 9.253 1,212,130 +0.14(+1.56%)
Sep 14, 2009 8.938 9.164 8.831 9.110 308,399 +0.10(+1.12%)
Sep 11, 2009 9.110 9.205 8.914 9.009 506,307 -0.10(-1.11%)
Sep 10, 2009 8.920 9.152 8.760 9.110 847,095 +0.18(+1.99%)
Sep 09, 2009 8.867 9.152 8.825 8.932 834,956 +0.08(+0.87%)
Sep 08, 2009 8.701 8.902 8.564 8.855 574,592 +0.22(+2.54%)
Sep 04, 2009 8.576 8.653 8.415 8.635 236,218 +0.02(+0.28%)
Sep 03, 2009 8.499 8.617 8.398 8.611 307,968 +0.14(+1.61%)
Sep 02, 2009 8.754 8.790 8.427 8.475 470,980 -0.31(-3.58%)
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.