Skip to main content

Acadia Realty Trust (NY: AKR )

16.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 6.295 6.473 6.159 6.414 422,252 +0.11(+1.79%)
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%)
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.