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

Acadia Realty Trust (NY: AKR )

16.64 -0.02 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Feb 26, 2010 10.04 10.06 9.906 9.936 549,263 -0.10(-1.01%)
Feb 25, 2010 9.865 10.06 9.835 10.04 275,376 +0.05(+0.53%)
Feb 24, 2010 9.859 10.01 9.841 9.983 292,164 +0.13(+1.33%)
Feb 23, 2010 9.918 9.936 9.781 9.853 571,250 -0.04(-0.42%)
Feb 22, 2010 9.805 9.900 9.734 9.894 985,385 +0.04(+0.36%)
Feb 19, 2010 9.764 9.989 9.722 9.859 474,820 +0.07(+0.67%)
Feb 18, 2010 9.740 9.805 9.574 9.793 213,680 +0.10(+1.04%)
Feb 17, 2010 9.615 9.716 9.585 9.692 371,253 +0.14(+1.49%)
Feb 16, 2010 9.437 9.580 9.354 9.550 440,313 +0.22(+2.36%)
Feb 12, 2010 9.205 9.330 9.330 9.330 926,425 +0.00(+0.00%)
Feb 11, 2010 9.063 9.336 9.015 9.330 424,643 +0.20(+2.21%)
Feb 10, 2010 8.986 9.158 8.837 9.128 569,116 +0.08(+0.85%)
Feb 09, 2010 9.194 9.223 8.867 9.051 578,911 -0.01(-0.13%)
Feb 08, 2010 9.241 9.277 9.057 9.063 565,195 -0.14(-1.55%)
Feb 05, 2010 9.170 9.280 9.051 9.205 812,196 +0.01(+0.13%)
Feb 04, 2010 9.366 9.395 9.152 9.194 651,180 -0.24(-2.52%)
Feb 03, 2010 9.669 9.692 9.425 9.431 302,831 -0.29(-2.99%)
Feb 02, 2010 9.710 9.728 9.591 9.722 1,310,742 +0.01(+0.06%)
Feb 01, 2010 9.520 9.758 9.449 9.716 415,748 +0.26(+2.70%)
Jan 29, 2010 9.550 9.633 9.413 9.461 691,256 -0.08(-0.81%)
Jan 28, 2010 9.669 9.698 9.538 9.538 467,474 -0.13(-1.35%)
Jan 27, 2010 9.473 9.669 9.283 9.669 421,651 +0.18(+1.94%)
Jan 26, 2010 9.627 9.669 9.467 9.485 329,536 -0.16(-1.66%)
Jan 25, 2010 9.865 9.865 9.514 9.645 346,348 -0.14(-1.40%)
Jan 22, 2010 10.05 10.13 9.740 9.781 375,065 -0.25(-2.49%)
Jan 21, 2010 10.39 10.45 10.03 10.03 538,668 -0.31(-2.99%)
Jan 20, 2010 10.47 10.47 10.27 10.34 317,565 -0.20(-1.92%)
Jan 19, 2010 10.19 10.55 10.19 10.54 527,479 +0.36(+3.56%)
Jan 15, 2010 10.24 10.18 10.18 10.18 422,128 -0.06(-0.58%)
Jan 14, 2010 10.27 10.33 10.22 10.24 176,758 -0.10(-0.92%)
Jan 13, 2010 10.04 10.38 9.989 10.33 442,564 +0.42(+4.25%)
Jan 12, 2010 9.882 10.02 9.847 9.912 503,713 -0.08(-0.77%)
Jan 11, 2010 9.972 10.03 9.817 9.989 250,247 +0.07(+0.72%)
Jan 08, 2010 10.21 10.21 9.841 9.918 247,705 -0.19(-1.88%)
Jan 07, 2010 9.977 10.11 9.817 10.11 340,258 +0.13(+1.31%)
Jan 06, 2010 9.972 10.12 9.829 9.977 401,365 -0.04(-0.36%)
Jan 05, 2010 10.04 10.10 9.918 10.01 566,168 -0.06(-0.59%)
Jan 04, 2010 10.15 10.23 9.912 10.07 426,366 +0.05(+0.53%)
Dec 31, 2009 10.01 10.02 10.02 10.02 630,750 -0.04(-0.41%)
Dec 30, 2009 9.972 10.16 9.859 10.06 361,247 +0.05(+0.53%)
Dec 29, 2009 10.29 10.29 10.01 10.01 1,334,525 -0.30(-2.94%)
Dec 28, 2009 10.24 10.41 10.22 10.31 786,022 +0.14(+1.34%)
Dec 24, 2009 10.16 10.18 10.10 10.17 61,376 +0.08(+0.76%)
Dec 23, 2009 10.07 10.20 9.876 10.10 477,420 +0.05(+0.47%)
Dec 22, 2009 9.989 10.07 9.894 10.05 304,117 +0.06(+0.59%)
Dec 21, 2009 9.948 10.10 9.859 9.989 267,639 +0.05(+0.48%)
Dec 18, 2009 9.989 10.04 9.882 9.942 1,564,470 +0.04(+0.36%)
Dec 17, 2009 9.746 9.956 9.740 9.906 425,983 +0.04(+0.42%)
Dec 16, 2009 9.752 9.894 9.752 9.865 416,000 +0.21(+2.15%)
Dec 15, 2009 9.859 9.924 9.591 9.657 408,676 -0.26(-2.58%)
Dec 14, 2009 9.698 9.924 9.698 9.912 331,420 +0.18(+1.83%)
Dec 11, 2009 9.675 9.764 9.485 9.734 275,831 +0.15(+1.55%)
Dec 10, 2009 9.621 9.681 9.473 9.585 481,788 -0.01(-0.12%)
Dec 09, 2009 9.734 9.776 9.574 9.597 403,771 -0.11(-1.10%)
Dec 08, 2009 9.758 9.912 9.681 9.704 231,390 -0.13(-1.33%)
Dec 07, 2009 9.972 9.972 9.740 9.835 343,767 -0.11(-1.13%)
Dec 04, 2009 9.924 10.09 9.752 9.948 385,981 +0.24(+2.51%)
Dec 03, 2009 9.853 10.00 9.669 9.704 262,835 -0.13(-1.33%)
Dec 02, 2009 9.669 9.876 9.651 9.835 215,923 +0.14(+1.47%)
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.