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

Acadia Realty Trust (NY: AKR )

17.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2008 8.261 8.635 8.142 8.475 401,509 +0.29(+3.48%)
Dec 30, 2008 7.780 8.225 7.709 8.190 462,845 +0.52(+6.82%)
Dec 29, 2008 7.988 8.029 7.531 7.667 609,863 -0.69(-8.24%)
Dec 26, 2008 8.415 8.546 8.196 8.356 248,609 +0.01(+0.07%)
Dec 24, 2008 8.451 8.511 8.249 8.350 212,870 -0.11(-1.33%)
Dec 23, 2008 8.825 8.902 8.273 8.463 808,854 -0.43(-4.87%)
Dec 22, 2008 9.205 9.241 8.421 8.897 744,455 -0.31(-3.42%)
Dec 19, 2008 8.873 9.556 8.861 9.211 976,587 +0.37(+4.16%)
Dec 18, 2008 9.241 9.354 8.712 8.843 808,121 -0.43(-4.67%)
Dec 17, 2008 9.009 9.490 8.611 9.277 729,557 +0.02(+0.19%)
Dec 16, 2008 8.415 9.265 8.392 9.259 588,448 +1.06(+12.89%)
Dec 15, 2008 8.522 8.629 7.940 8.202 321,738 -0.25(-2.95%)
Dec 12, 2008 7.911 8.451 7.833 8.451 718,028 +0.28(+3.42%)
Dec 11, 2008 8.641 9.199 7.964 8.172 1,023,252 -0.59(-6.78%)
Dec 10, 2008 8.237 8.932 8.184 8.766 528,402 +0.59(+7.27%)
Dec 09, 2008 8.784 8.998 8.024 8.172 481,766 -0.68(-7.71%)
Dec 08, 2008 8.356 8.897 8.356 8.855 677,873 +0.80(+9.96%)
Dec 05, 2008 7.655 8.190 7.477 8.053 944,501 +0.34(+4.47%)
Dec 04, 2008 7.685 8.225 7.608 7.709 969,515 +0.01(+0.08%)
Dec 03, 2008 7.186 7.822 7.109 7.703 466,893 +0.28(+3.76%)
Dec 02, 2008 6.996 7.519 6.931 7.424 721,355 +0.57(+8.32%)
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.