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

Acadia Realty Trust (NY: AKR )

16.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2009 8.148 8.255 8.083 8.136 428,017 -0.08(-0.94%)
Jul 30, 2009 8.487 8.766 8.053 8.214 796,133 +0.37(+4.69%)
Jul 29, 2009 7.709 7.845 7.661 7.845 225,953 +0.04(+0.46%)
Jul 28, 2009 7.703 7.869 7.584 7.810 259,382 +0.02(+0.31%)
Jul 27, 2009 7.768 7.845 7.661 7.786 289,380 +0.10(+1.24%)
Jul 24, 2009 7.382 7.721 7.326 7.691 500 +0.21(+2.86%)
Jul 23, 2009 7.335 7.673 7.329 7.477 655,123 +0.16(+2.19%)
Jul 22, 2009 7.263 7.400 7.240 7.317 307,959 -0.02(-0.24%)
Jul 21, 2009 7.542 7.542 7.210 7.335 536,676 -0.14(-1.91%)
Jul 20, 2009 7.406 7.614 7.400 7.477 668,558 +0.13(+1.78%)
Jul 17, 2009 7.442 7.495 7.204 7.346 1,503,227 -0.08(-1.12%)
Jul 16, 2009 7.323 7.465 7.281 7.430 769,534 +0.05(+0.64%)
Jul 15, 2009 7.299 7.459 7.204 7.382 1,018,972 +0.20(+2.73%)
Jul 14, 2009 7.050 7.257 6.966 7.186 979,838 +0.11(+1.60%)
Jul 13, 2009 6.955 7.121 6.952 7.073 1,208,291 +0.06(+0.85%)
Jul 10, 2009 7.020 7.127 6.883 7.014 494,152 -0.07(-1.01%)
Jul 09, 2009 7.317 7.352 7.067 7.085 268,377 -0.18(-2.53%)
Jul 08, 2009 7.477 7.525 7.133 7.269 440,823 -0.19(-2.55%)
Jul 07, 2009 7.756 7.816 7.442 7.459 427,706 -0.27(-3.46%)
Jul 06, 2009 7.744 7.804 7.299 7.727 830,002 -0.08(-1.06%)
Jul 02, 2009 7.822 7.822 7.489 7.810 527,168 -0.13(-1.65%)
Jul 01, 2009 7.839 8.053 7.810 7.940 399,172 +0.19(+2.45%)
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%)
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.