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 (%)
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%)
Dec 01, 2009 9.722 9.740 9.556 9.692 350,317 +0.03(+0.31%)
Nov 30, 2009 9.378 9.681 9.194 9.663 513,573 +0.29(+3.04%)
Nov 27, 2009 9.217 9.597 9.199 9.378 166,170 -0.22(-2.29%)
Nov 25, 2009 9.740 9.776 9.574 9.597 235,251 -0.21(-2.18%)
Nov 24, 2009 9.799 9.847 9.603 9.811 242,000 -0.04(-0.36%)
Nov 23, 2009 9.977 10.09 9.758 9.847 353,387 +0.07(+0.67%)
Nov 20, 2009 9.692 9.859 9.633 9.781 432,242 +0.03(+0.30%)
Nov 19, 2009 9.942 9.995 9.710 9.752 590,085 -0.30(-3.01%)
Nov 18, 2009 10.08 10.14 9.936 10.05 1,819,481 -0.04(-0.41%)
Nov 17, 2009 10.38 10.42 10.10 10.10 755,580 -0.33(-3.13%)
Nov 16, 2009 10.03 10.51 10.03 10.42 834,020 +0.52(+5.28%)
Nov 13, 2009 9.871 10.02 9.692 9.900 660,146 +0.25(+2.58%)
Nov 12, 2009 10.01 10.01 9.639 9.651 397,382 -0.34(-3.39%)
Nov 11, 2009 9.835 10.09 9.752 9.989 956,962 +0.28(+2.87%)
Nov 10, 2009 9.823 9.977 9.615 9.710 576,192 -0.15(-1.57%)
Nov 09, 2009 9.621 9.888 9.502 9.865 614,872 +0.39(+4.07%)
Nov 06, 2009 9.407 9.574 9.312 9.479 277,526 -0.04(-0.44%)
Nov 05, 2009 9.300 9.532 9.217 9.520 422,676 +0.30(+3.29%)
Nov 04, 2009 9.467 9.496 9.176 9.217 909,712 -0.23(-2.39%)
Nov 03, 2009 9.324 9.485 9.265 9.443 463,908 +0.07(+0.76%)
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.