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 (%)
Aug 31, 2009 9.063 9.146 8.974 9.093 645,332 -0.09(-0.97%)
Aug 28, 2009 9.229 9.318 8.920 9.182 802,566 +0.03(+0.32%)
Aug 27, 2009 9.116 9.170 8.873 9.152 331,987 +0.08(+0.92%)
Aug 26, 2009 9.009 9.110 8.920 9.069 215,938 +0.04(+0.46%)
Aug 25, 2009 8.908 9.176 8.855 9.027 351,331 +0.10(+1.06%)
Aug 24, 2009 8.908 9.122 8.739 8.932 732,054 +0.07(+0.74%)
Aug 21, 2009 8.760 9.164 8.724 8.867 619,573 +0.18(+2.12%)
Aug 20, 2009 8.231 8.689 8.166 8.683 332,809 +0.45(+5.48%)
Aug 19, 2009 8.130 8.291 8.024 8.231 364,730 +0.00(+0.00%)
Aug 18, 2009 8.285 8.404 8.190 8.231 613,168 +0.06(+0.72%)
Aug 17, 2009 8.415 8.451 8.142 8.172 485,583 -0.49(-5.69%)
Aug 14, 2009 8.796 8.825 8.433 8.665 509,870 -0.17(-1.88%)
Aug 13, 2009 8.891 8.891 8.534 8.831 481,300 +0.06(+0.68%)
Aug 12, 2009 8.825 9.063 8.760 8.772 445,172 -0.04(-0.47%)
Aug 11, 2009 8.962 8.974 8.677 8.813 352,819 -0.18(-1.98%)
Aug 10, 2009 8.944 9.205 8.825 8.992 439,728 -0.31(-3.38%)
Aug 07, 2009 9.211 9.627 9.140 9.306 919,016 +0.24(+2.62%)
Aug 06, 2009 9.015 9.526 8.968 9.069 958,432 -0.24(-2.61%)
Aug 05, 2009 8.594 9.312 8.499 9.312 758,252 +0.70(+8.14%)
Aug 04, 2009 8.101 8.748 8.101 8.611 545,407 +0.43(+5.30%)
Aug 03, 2009 8.243 8.255 8.018 8.178 433,252 +0.04(+0.51%)
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%)
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.