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 (%)
Aug 31, 2010 10.63 10.68 10.46 10.63 168 +0.08(+0.73%)
Aug 30, 2010 10.61 10.73 10.55 10.55 305,290 -0.11(-1.00%)
Aug 27, 2010 10.66 10.72 10.40 10.66 683,012 +0.12(+1.13%)
Aug 26, 2010 10.68 10.74 10.53 10.54 357,184 -0.07(-0.61%)
Aug 25, 2010 10.33 10.64 10.28 10.61 1,478 +0.23(+2.17%)
Aug 24, 2010 10.15 10.42 10.12 10.38 6,003 +0.09(+0.92%)
Aug 23, 2010 10.52 10.55 10.28 10.29 198,005 -0.18(-1.70%)
Aug 20, 2010 10.33 10.50 10.26 10.46 339,759 +0.06(+0.57%)
Aug 19, 2010 10.61 10.63 10.27 10.40 14,708 -0.26(-2.45%)
Aug 18, 2010 10.67 10.73 10.55 10.67 23,393 -0.01(-0.06%)
Aug 17, 2010 10.58 10.75 10.54 10.67 7,478 +0.20(+1.87%)
Aug 16, 2010 10.31 10.56 10.29 10.48 399,477 +0.08(+0.74%)
Aug 13, 2010 10.40 10.55 10.38 10.40 482,325 -0.09(-0.85%)
Aug 12, 2010 10.45 10.58 10.42 10.49 891 -0.12(-1.12%)
Aug 11, 2010 10.68 10.77 10.51 10.61 1,854 -0.28(-2.61%)
Aug 10, 2010 10.86 11.02 10.76 10.89 8,909 -0.11(-0.97%)
Aug 09, 2010 11.00 11.02 10.87 11.00 326,958 +0.08(+0.71%)
Aug 06, 2010 10.92 10.97 10.63 10.92 345,832 -0.03(-0.27%)
Aug 05, 2010 11.06 11.13 10.95 10.95 377,877 -0.17(-1.49%)
Aug 04, 2010 11.18 11.21 11.00 11.12 6,131 +0.01(+0.05%)
Aug 03, 2010 11.29 11.29 11.05 11.11 843,753 -0.24(-2.14%)
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.