Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.097 8.613 7.934 8.131 1,789,838 +0.21(+2.69%)
Apr 29, 2009 7.587 8.080 7.559 7.917 877,394 +0.43(+5.77%)
Apr 28, 2009 7.575 7.794 7.430 7.486 697,709 -0.22(-2.91%)
Apr 27, 2009 7.873 8.091 7.491 7.710 712,790 -0.33(-4.11%)
Apr 24, 2009 7.845 8.187 7.805 8.041 1,500,643 +0.21(+2.65%)
Apr 23, 2009 7.553 7.850 7.205 7.833 1,175,700 +0.33(+4.33%)
Apr 22, 2009 7.598 8.007 7.458 7.508 811,854 -0.29(-3.74%)
Apr 21, 2009 7.245 7.845 7.043 7.800 947,787 +0.48(+6.59%)
Apr 20, 2009 7.474 7.592 7.211 7.317 1,015,941 -0.40(-5.16%)
Apr 17, 2009 7.132 7.800 6.987 7.716 1,274,870 +0.57(+7.92%)
Apr 16, 2009 7.065 7.317 6.790 7.149 1,074,519 +0.12(+1.76%)
Apr 15, 2009 6.757 7.037 6.639 7.026 832,110 +0.18(+2.62%)
Apr 14, 2009 6.813 7.003 6.734 6.846 5,950,261 -0.20(-2.86%)
Apr 13, 2009 6.740 7.166 6.600 7.048 449,809 +0.21(+3.12%)
Apr 09, 2009 6.448 6.863 6.230 6.835 693,142 +0.58(+9.33%)
Apr 08, 2009 6.319 6.319 5.888 6.252 625,275 -0.03(-0.45%)
Apr 07, 2009 6.661 6.734 6.252 6.280 464,817 -0.52(-7.67%)
Apr 06, 2009 6.589 6.852 6.370 6.802 486,264 +0.11(+1.59%)
Apr 03, 2009 6.252 6.712 6.056 6.695 561,875 +0.44(+7.09%)
Apr 02, 2009 6.218 6.375 6.123 6.252 848,262 +0.20(+3.24%)
Apr 01, 2009 5.944 6.112 5.815 6.056 447,230 +0.11(+1.79%)
Mar 31, 2009 5.843 6.140 5.764 5.949 978,290 +0.24(+4.12%)
Mar 30, 2009 5.742 5.910 5.574 5.714 371,165 -0.63(-9.90%)
Mar 26, 2009 6.050 6.353 5.896 6.342 663,353 +0.37(+6.17%)
Mar 25, 2009 5.868 6.226 5.467 5.973 445,249 +0.18(+3.04%)
Mar 24, 2009 5.863 6.259 5.758 5.797 497,883 -0.19(-3.13%)
Mar 23, 2009 5.549 5.995 5.544 5.984 910,980 +0.67(+12.64%)
Mar 20, 2009 6.391 6.391 5.230 5.312 1,769,107 -1.01(-15.94%)
Mar 19, 2009 6.744 6.766 6.292 6.320 469,042 -0.29(-4.33%)
Mar 18, 2009 6.270 6.733 6.127 6.606 710,220 +0.28(+4.44%)
Mar 17, 2009 5.813 6.347 5.725 6.325 442,733 +0.52(+9.01%)
Mar 16, 2009 6.380 6.380 5.764 5.802 394,525 -0.41(-6.64%)
Mar 13, 2009 6.364 6.485 6.111 6.215 0 -0.09(-1.40%)
Mar 12, 2009 5.604 6.441 5.478 6.303 622,156 +0.68(+12.15%)
Mar 11, 2009 5.522 5.830 5.400 5.621 406,548 +0.13(+2.30%)
Mar 10, 2009 5.015 5.566 4.949 5.494 486,233 +0.64(+13.15%)
Mar 09, 2009 4.817 4.993 4.734 4.855 485,541 -0.04(-0.90%)
Mar 06, 2009 5.175 5.263 4.679 4.899 0 -0.26(-5.02%)
Mar 05, 2009 5.577 5.681 5.150 5.158 398,766 -0.52(-9.12%)
Mar 04, 2009 5.610 5.714 5.428 5.676 590,752 +0.33(+6.18%)
Mar 02, 2009 5.406 5.736 5.290 5.345 1,032,808 -0.18(-3.29%)
Feb 27, 2009 5.246 5.769 5.120 5.527 0 -0.06(-1.08%)
Feb 26, 2009 5.489 5.808 5.422 5.588 1,316,010 +0.08(+1.40%)
Feb 25, 2009 5.522 5.725 5.208 5.511 836,241 -0.08(-1.38%)
Feb 24, 2009 5.103 5.643 5.103 5.588 811,415 +0.56(+11.05%)
Feb 23, 2009 5.241 5.351 4.866 5.032 870,515 -0.07(-1.30%)
Feb 20, 2009 4.811 5.136 4.751 5.098 0 +0.10(+1.98%)
Feb 19, 2009 5.285 5.373 4.949 4.999 588,291 -0.21(-4.02%)
Feb 18, 2009 5.411 5.411 5.065 5.208 561,201 -0.12(-2.27%)
Feb 17, 2009 5.637 5.681 5.263 5.329 709,587 -0.45(-7.81%)
Feb 13, 2009 6.050 6.182 5.747 5.780 679,256 -0.33(-5.41%)
Feb 12, 2009 6.221 6.221 5.654 6.111 752,215 -0.25(-3.90%)
Feb 11, 2009 6.292 6.430 6.144 6.358 404,201 -0.01(-0.09%)
Feb 10, 2009 6.788 6.821 6.336 6.364 678,748 -0.46(-6.70%)
Feb 09, 2009 6.573 6.843 6.474 6.821 403,923 +0.19(+2.82%)
Feb 06, 2009 6.072 6.711 6.072 6.634 382,002 +0.45(+7.30%)
Feb 05, 2009 6.364 6.364 6.012 6.182 808,508 -0.18(-2.85%)
Feb 04, 2009 6.347 6.606 6.292 6.364 513,677 -0.08(-1.20%)
Feb 03, 2009 6.617 6.617 6.336 6.441 462,820 +0.00(+0.00%)
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.