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

Acadia Realty Trust (NY: AKR )

17.32 -0.06 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 7.287 7.394 6.883 6.931 0 -0.23(-3.23%)
Jan 29, 2009 7.542 7.697 7.109 7.162 470,227 -0.51(-6.66%)
Jan 28, 2009 7.281 7.733 7.067 7.673 684,475 +0.67(+9.58%)
Jan 27, 2009 6.972 7.145 6.854 7.002 647,110 +0.04(+0.51%)
Jan 26, 2009 7.026 7.263 6.859 6.966 763,379 -0.02(-0.34%)
Jan 23, 2009 6.747 7.097 6.658 6.990 768,118 +0.07(+0.94%)
Jan 22, 2009 6.990 7.305 6.687 6.925 906,341 -0.26(-3.64%)
Jan 21, 2009 6.895 7.204 6.533 7.186 1,079,289 +0.30(+4.31%)
Jan 20, 2009 7.703 7.715 6.865 6.889 597,748 -0.92(-11.79%)
Jan 16, 2009 7.970 7.988 7.537 7.810 564,341 +0.00(+0.00%)
Jan 15, 2009 7.626 8.119 7.275 7.810 511,376 +0.20(+2.65%)
Jan 14, 2009 7.738 8.035 7.400 7.608 608,428 -0.39(-4.90%)
Jan 13, 2009 7.845 8.273 7.780 8.000 472,655 +0.21(+2.67%)
Jan 12, 2009 7.994 8.172 7.721 7.792 458,888 -0.40(-4.93%)
Jan 09, 2009 8.641 8.659 8.184 8.196 431,804 -0.42(-4.83%)
Jan 08, 2009 8.463 8.724 8.356 8.611 312,856 +0.07(+0.76%)
Jan 07, 2009 8.356 8.724 8.303 8.546 518,604 -0.02(-0.28%)
Jan 06, 2009 8.119 8.683 8.119 8.570 786,055 +0.46(+5.64%)
Jan 05, 2009 8.410 8.469 7.988 8.113 826,845 -0.30(-3.53%)
Jan 02, 2009 8.564 8.564 8.202 8.410 0 -0.07(-0.77%)
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.