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 (%)
Aug 31, 2009 9.063 9.146 8.974 9.093 645,332 -0.09(-0.97%)
Aug 28, 2009 9.229 9.318 8.920 9.182 802,566 +0.03(+0.32%)
Aug 27, 2009 9.116 9.170 8.873 9.152 331,987 +0.08(+0.92%)
Aug 26, 2009 9.009 9.110 8.920 9.069 215,938 +0.04(+0.46%)
Aug 25, 2009 8.908 9.176 8.855 9.027 351,331 +0.10(+1.06%)
Aug 24, 2009 8.908 9.122 8.739 8.932 732,054 +0.07(+0.74%)
Aug 21, 2009 8.760 9.164 8.724 8.867 619,573 +0.18(+2.12%)
Aug 20, 2009 8.231 8.689 8.166 8.683 332,809 +0.45(+5.48%)
Aug 19, 2009 8.130 8.291 8.024 8.231 364,730 +0.00(+0.00%)
Aug 18, 2009 8.285 8.404 8.190 8.231 613,168 +0.06(+0.72%)
Aug 17, 2009 8.415 8.451 8.142 8.172 485,583 -0.49(-5.69%)
Aug 14, 2009 8.796 8.825 8.433 8.665 509,870 -0.17(-1.88%)
Aug 13, 2009 8.891 8.891 8.534 8.831 481,300 +0.06(+0.68%)
Aug 12, 2009 8.825 9.063 8.760 8.772 445,172 -0.04(-0.47%)
Aug 11, 2009 8.962 8.974 8.677 8.813 352,819 -0.18(-1.98%)
Aug 10, 2009 8.944 9.205 8.825 8.992 439,728 -0.31(-3.38%)
Aug 07, 2009 9.211 9.627 9.140 9.306 919,016 +0.24(+2.62%)
Aug 06, 2009 9.015 9.526 8.968 9.069 958,432 -0.24(-2.61%)
Aug 05, 2009 8.594 9.312 8.499 9.312 758,252 +0.70(+8.14%)
Aug 04, 2009 8.101 8.748 8.101 8.611 545,407 +0.43(+5.30%)
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.