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 +0.11 (+0.66%)
Streaming Delayed Price Updated: 9:58 AM 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 (%)
Nov 28, 2008 8.303 8.398 8.041 8.303 222,938 +0.10(+1.16%)
Nov 26, 2008 7.317 8.273 7.317 8.208 845,466 +0.70(+9.34%)
Nov 25, 2008 7.192 7.554 7.067 7.507 727,366 +0.42(+5.86%)
Nov 24, 2008 6.402 7.240 6.289 7.091 658,518 +0.91(+14.70%)
Nov 21, 2008 6.159 6.218 5.369 6.182 1,091,720 +0.24(+4.00%)
Nov 20, 2008 6.272 6.913 5.921 5.945 1,141,729 -0.41(-6.45%)
Nov 19, 2008 6.865 6.984 6.319 6.355 1,911,184 -0.65(-9.32%)
Nov 18, 2008 7.329 7.335 6.592 7.008 759,564 -0.33(-4.45%)
Nov 17, 2008 7.370 7.578 7.180 7.335 709,759 +0.01(+0.08%)
Nov 14, 2008 8.071 8.071 7.281 7.329 0 -1.01(-12.11%)
Nov 13, 2008 8.178 8.451 7.721 8.338 1,350,136 +0.27(+3.31%)
Nov 12, 2008 8.285 8.320 8.024 8.071 626,492 -0.24(-2.93%)
Nov 11, 2008 8.730 8.766 8.208 8.315 1,114,079 -0.58(-6.48%)
Nov 10, 2008 9.627 9.669 8.831 8.891 699,456 -0.60(-6.32%)
Nov 07, 2008 9.449 9.663 9.087 9.490 582,336 +0.10(+1.01%)
Nov 06, 2008 9.485 9.585 9.217 9.395 513,731 -0.21(-2.22%)
Nov 05, 2008 10.43 10.55 9.568 9.609 522,164 -1.05(-9.86%)
Nov 04, 2008 10.59 10.74 10.28 10.66 917,186 +0.27(+2.57%)
Nov 03, 2008 10.64 10.73 10.36 10.39 395,918 -0.34(-3.15%)
Oct 31, 2008 9.912 10.74 9.876 10.73 675,019 +0.80(+8.01%)
Oct 30, 2008 10.03 10.20 9.692 9.936 398,829 +0.40(+4.24%)
Oct 29, 2008 9.449 9.865 9.069 9.532 970,532 +0.08(+0.88%)
Oct 28, 2008 8.689 9.502 8.208 9.449 1,028,470 +1.04(+12.36%)
Oct 27, 2008 8.766 9.069 8.392 8.410 906,398 -0.48(-5.41%)
Oct 24, 2008 9.093 9.342 8.736 8.891 656,406 -0.76(-7.88%)
Oct 23, 2008 9.983 10.04 8.956 9.651 859,324 -0.27(-2.75%)
Oct 22, 2008 10.20 10.47 9.681 9.924 676,504 -0.57(-5.43%)
Oct 21, 2008 11.05 11.05 10.48 10.49 639,681 -0.55(-5.00%)
Oct 20, 2008 11.12 11.25 10.84 11.05 425,044 +0.02(+0.22%)
Oct 17, 2008 10.64 11.25 10.51 11.02 1,904,533 +0.18(+1.64%)
Oct 16, 2008 10.45 11.04 10.05 10.84 1,350,777 +0.55(+5.30%)
Oct 15, 2008 11.15 11.42 10.30 10.30 625,224 -1.16(-10.11%)
Oct 14, 2008 12.73 12.92 11.05 11.46 713,191 -0.76(-6.22%)
Oct 13, 2008 11.77 12.28 11.24 12.22 807,283 +1.15(+10.35%)
Oct 10, 2008 10.83 11.55 10.47 11.07 0 +0.00(+0.00%)
Oct 09, 2008 12.47 12.83 11.07 11.07 739,641 -1.40(-11.20%)
Oct 08, 2008 12.77 13.63 12.47 12.47 1,553,591 -0.62(-4.76%)
Oct 07, 2008 13.62 13.74 12.73 13.09 1,087,846 -0.54(-3.96%)
Oct 06, 2008 13.49 13.89 12.94 13.63 652,569 -0.25(-1.80%)
Oct 03, 2008 14.69 14.97 13.88 13.88 0 -0.56(-3.91%)
Oct 02, 2008 14.81 14.85 14.37 14.44 459,052 -0.42(-2.84%)
Oct 01, 2008 14.84 14.98 14.47 14.87 499,003 -0.15(-0.99%)
Sep 30, 2008 14.68 15.13 14.33 15.01 469,506 +0.49(+3.40%)
Sep 29, 2008 14.54 14.89 14.40 14.52 364,986 -0.38(-2.55%)
Sep 26, 2008 14.13 14.95 14.13 14.90 0 +0.18(+1.25%)
Sep 25, 2008 14.58 14.92 14.52 14.72 998,416 +0.31(+2.14%)
Sep 24, 2008 14.62 14.62 14.33 14.41 358,790 -0.04(-0.25%)
Sep 23, 2008 14.36 14.84 14.36 14.44 390,428 +0.02(+0.16%)
Sep 22, 2008 14.88 14.98 14.41 14.42 570,403 -0.60(-3.99%)
Sep 19, 2008 14.92 15.52 14.75 15.02 0 +0.33(+2.26%)
Sep 18, 2008 14.46 14.94 14.21 14.69 1,389,043 +0.49(+3.43%)
Sep 17, 2008 14.43 14.66 14.18 14.20 618,125 -0.46(-3.12%)
Sep 16, 2008 13.93 14.79 13.88 14.66 667,735 +0.53(+3.74%)
Sep 15, 2008 14.24 14.76 14.13 14.13 551,889 -0.57(-3.88%)
Sep 12, 2008 14.43 14.75 14.28 14.70 274,693 +0.06(+0.41%)
Sep 11, 2008 14.09 14.65 14.07 14.64 682,966 +0.27(+1.90%)
Sep 10, 2008 14.40 14.44 14.16 14.37 314,233 +0.07(+0.46%)
Sep 09, 2008 14.34 14.70 14.30 14.30 407,701 -0.28(-1.91%)
Sep 08, 2008 14.37 14.71 14.35 14.58 780,546 +0.62(+4.47%)
Sep 05, 2008 13.91 14.00 13.66 13.96 0 -0.04(-0.30%)
Sep 04, 2008 14.03 14.24 13.90 14.00 739,348 -0.23(-1.59%)
Sep 03, 2008 14.09 14.33 14.09 14.22 531,798 +0.05(+0.34%)
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.