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

Acadia Realty Trust (NY: AKR )

17.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2009 8.576 9.122 8.404 8.611 1,689,874 +0.23(+2.69%)
Apr 29, 2009 8.035 8.558 8.006 8.386 828,391 +0.46(+5.77%)
Apr 28, 2009 8.024 8.255 7.869 7.929 658,742 -0.24(-2.91%)
Apr 27, 2009 8.338 8.570 7.934 8.166 672,980 -0.35(-4.11%)
Apr 24, 2009 8.309 8.671 8.267 8.516 1,416,831 +0.22(+2.65%)
Apr 23, 2009 8.000 8.315 7.632 8.297 1,110,036 +0.34(+4.33%)
Apr 22, 2009 8.047 8.481 7.899 7.952 766,511 -0.31(-3.74%)
Apr 21, 2009 7.673 8.309 7.459 8.261 894,852 +0.51(+6.59%)
Apr 20, 2009 7.917 8.041 7.638 7.750 959,200 -0.42(-5.16%)
Apr 17, 2009 7.554 8.261 7.400 8.172 1,203,667 +0.60(+7.92%)
Apr 16, 2009 7.483 7.750 7.192 7.572 1,014,506 +0.13(+1.76%)
Apr 15, 2009 7.156 7.453 7.032 7.442 785,636 +0.19(+2.62%)
Apr 14, 2009 7.216 7.418 7.133 7.251 5,617,933 -0.21(-2.86%)
Apr 13, 2009 7.139 7.590 6.990 7.465 424,687 +0.23(+3.12%)
Apr 09, 2009 6.830 7.269 6.598 7.240 654,429 +0.62(+9.33%)
Apr 08, 2009 6.693 6.693 6.236 6.622 590,352 -0.03(-0.45%)
Apr 07, 2009 7.055 7.133 6.622 6.652 438,856 -0.55(-7.67%)
Apr 06, 2009 6.978 7.257 6.747 7.204 459,105 +0.11(+1.59%)
Apr 03, 2009 6.622 7.109 6.414 7.091 530,493 +0.47(+7.09%)
Apr 02, 2009 6.586 6.753 6.485 6.622 800,886 +0.21(+3.24%)
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.