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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2009 7.780 7.952 7.655 7.750 453,411 +0.01(+0.15%)
Jun 29, 2009 7.792 7.982 7.525 7.738 1,056,556 -0.04(-0.53%)
Jun 26, 2009 7.798 7.899 7.596 7.780 1,520,393 -0.10(-1.28%)
Jun 25, 2009 7.709 7.899 7.685 7.881 625,667 -0.08(-0.97%)
Jun 24, 2009 7.958 8.136 7.828 7.958 432,983 +0.06(+0.75%)
Jun 23, 2009 8.000 8.101 7.887 7.899 332,449 -0.01(-0.08%)
Jun 22, 2009 8.249 8.285 7.887 7.905 357,215 -0.41(-4.93%)
Jun 19, 2009 8.261 8.332 8.107 8.315 871,217 +0.17(+2.04%)
Jun 18, 2009 8.053 8.184 7.875 8.148 332,353 +0.07(+0.88%)
Jun 17, 2009 8.012 8.374 7.958 8.077 723,302 +0.08(+0.97%)
Jun 16, 2009 8.053 8.202 7.697 8.000 464,054 -0.06(-0.74%)
Jun 15, 2009 8.243 8.315 7.834 8.059 495,307 -0.36(-4.23%)
Jun 12, 2009 8.119 8.463 8.035 8.415 326,286 +0.25(+3.05%)
Jun 11, 2009 8.421 8.516 8.136 8.166 718,077 -0.19(-2.27%)
Jun 10, 2009 9.134 9.170 7.958 8.356 1,083,924 -0.05(-0.57%)
Jun 09, 2009 8.837 8.867 8.368 8.404 1,346,985 -0.35(-4.00%)
Jun 08, 2009 8.778 8.855 8.546 8.754 294,691 -0.11(-1.27%)
Jun 05, 2009 9.081 9.158 8.802 8.867 396,194 -0.08(-0.86%)
Jun 04, 2009 8.564 8.992 8.362 8.944 500,140 +0.46(+5.46%)
Jun 03, 2009 8.249 8.481 8.160 8.481 564,802 +0.17(+2.00%)
Jun 02, 2009 8.433 8.487 8.267 8.315 840,523 -0.12(-1.41%)
Jun 01, 2009 8.113 8.718 8.113 8.433 779,699 +0.46(+5.81%)
May 29, 2009 7.774 7.970 7.685 7.970 667,337 +0.20(+2.60%)
May 28, 2009 7.934 8.035 7.643 7.768 1,192,840 -0.11(-1.43%)
May 27, 2009 8.172 8.214 7.798 7.881 760,643 -0.33(-3.98%)
May 26, 2009 7.738 8.261 7.673 8.208 574,254 +0.42(+5.34%)
May 22, 2009 7.839 8.000 7.738 7.792 438,556 -0.02(-0.23%)
May 21, 2009 7.727 7.946 7.596 7.810 407,036 -0.06(-0.75%)
May 20, 2009 7.940 8.035 7.822 7.869 625,891 +0.03(+0.38%)
May 19, 2009 7.566 7.982 7.382 7.839 911,744 +0.15(+2.01%)
May 18, 2009 7.430 7.744 7.376 7.685 777,017 +0.36(+4.95%)
May 15, 2009 7.418 7.537 7.192 7.323 810,199 -0.13(-1.75%)
May 14, 2009 7.180 7.560 7.121 7.453 1,346,915 +0.29(+3.98%)
May 13, 2009 7.620 7.638 7.103 7.168 470,160 -0.62(-7.93%)
May 12, 2009 8.196 8.273 7.638 7.786 619,270 -0.33(-4.03%)
May 11, 2009 8.315 8.398 8.083 8.113 920,897 -0.43(-5.07%)
May 08, 2009 8.018 8.617 7.988 8.546 791,938 +0.68(+8.69%)
May 07, 2009 8.552 8.695 7.679 7.863 971,216 -0.71(-8.25%)
May 06, 2009 8.611 8.695 8.196 8.570 1,780,419 +0.10(+1.12%)
May 05, 2009 8.564 8.677 8.315 8.475 1,575,024 -0.19(-2.19%)
May 04, 2009 8.380 8.671 8.380 8.665 521,648 +0.66(+8.23%)
May 01, 2009 8.540 8.686 7.911 8.006 694,975 -0.61(-7.03%)
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.