Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.188 6.503 6.105 6.301 923,652 +0.25(+4.12%)
Mar 30, 2009 6.081 6.260 5.903 6.052 350,435 -0.79(-11.55%)
Mar 26, 2009 6.527 6.854 6.361 6.842 614,887 +0.40(+6.18%)
Mar 25, 2009 6.331 6.717 5.897 6.444 412,719 +0.19(+3.04%)
Mar 24, 2009 6.325 6.753 6.212 6.254 461,507 -0.20(-3.13%)
Mar 23, 2009 5.986 6.468 5.981 6.456 844,422 +0.72(+12.64%)
Mar 20, 2009 6.895 6.895 5.642 5.731 1,639,853 -1.09(-15.94%)
Mar 19, 2009 7.275 7.299 6.788 6.818 434,773 -0.31(-4.33%)
Mar 18, 2009 6.764 7.264 6.610 7.127 658,331 +0.30(+4.44%)
Mar 17, 2009 6.272 6.848 6.177 6.824 410,386 +0.56(+9.01%)
Mar 16, 2009 6.883 6.883 6.218 6.260 365,700 -0.45(-6.64%)
Mar 13, 2009 6.865 6.996 6.592 6.705 0 -0.10(-1.40%)
Mar 12, 2009 6.046 6.949 5.909 6.800 576,700 +0.74(+12.14%)
Mar 11, 2009 5.957 6.289 5.826 6.064 376,845 +0.14(+2.30%)
Mar 10, 2009 5.410 6.004 5.339 5.927 450,708 +0.69(+13.15%)
Mar 09, 2009 5.197 5.387 5.107 5.238 450,067 -0.05(-0.90%)
Mar 06, 2009 5.583 5.678 5.048 5.286 0 -0.28(-5.02%)
Mar 05, 2009 6.016 6.129 5.556 5.565 369,632 -0.56(-9.12%)
Mar 04, 2009 6.052 6.165 5.856 6.123 547,591 +0.36(+6.18%)
Mar 02, 2009 5.832 6.188 5.707 5.767 957,350 -0.20(-3.29%)
Feb 27, 2009 5.660 6.224 5.523 5.963 0 -0.07(-1.08%)
Feb 26, 2009 5.921 6.265 5.850 6.028 1,219,860 +0.08(+1.40%)
Feb 25, 2009 5.957 6.177 5.618 5.945 775,144 -0.08(-1.38%)
Feb 24, 2009 5.505 6.087 5.505 6.028 752,132 +0.60(+11.05%)
Feb 23, 2009 5.654 5.773 5.250 5.428 806,914 -0.07(-1.30%)
Feb 20, 2009 5.191 5.541 5.125 5.499 0 +0.11(+1.98%)
Feb 19, 2009 5.701 5.796 5.339 5.393 545,309 -0.23(-4.02%)
Feb 18, 2009 5.838 5.838 5.464 5.618 520,199 -0.13(-2.27%)
Feb 17, 2009 6.081 6.129 5.678 5.749 657,743 -0.49(-7.81%)
Feb 13, 2009 6.527 6.669 6.200 6.236 629,629 -0.36(-5.41%)
Feb 12, 2009 6.711 6.711 6.099 6.592 697,257 -0.27(-3.90%)
Feb 11, 2009 6.788 6.937 6.628 6.859 374,670 -0.01(-0.09%)
Feb 10, 2009 7.323 7.358 6.836 6.865 629,157 -0.49(-6.70%)
Feb 09, 2009 7.091 7.382 6.984 7.358 374,412 +0.20(+2.82%)
Feb 06, 2009 6.551 7.240 6.551 7.156 354,092 +0.49(+7.30%)
Feb 05, 2009 6.865 6.865 6.485 6.669 749,438 -0.20(-2.85%)
Feb 04, 2009 6.848 7.127 6.788 6.865 476,147 -0.08(-1.20%)
Feb 03, 2009 7.139 7.139 6.836 6.949 429,006 +0.00(+0.00%)
Feb 02, 2009 6.883 7.050 6.640 6.949 673,525 +0.02(+0.26%)
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.