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 (%)
Mar 31, 2010 10.83 10.92 10.71 10.71 477,302 -0.14(-1.27%)
Mar 30, 2010 10.77 10.88 10.74 10.85 216,893 +0.11(+1.00%)
Mar 29, 2010 10.92 10.92 10.64 10.74 295,509 -0.07(-0.66%)
Mar 26, 2010 10.84 10.93 10.74 10.81 397,908 +0.05(+0.50%)
Mar 25, 2010 10.66 10.89 10.66 10.76 396,131 +0.15(+1.46%)
Mar 24, 2010 10.60 10.68 10.55 10.61 433,783 -0.05(-0.45%)
Mar 23, 2010 10.60 10.70 10.48 10.65 435,797 -0.09(-0.83%)
Mar 22, 2010 10.60 10.76 10.59 10.74 471,237 +0.07(+0.61%)
Mar 19, 2010 10.79 10.79 10.57 10.68 343,410 -0.11(-1.05%)
Mar 18, 2010 10.82 10.87 10.77 10.79 220,622 -0.01(-0.11%)
Mar 17, 2010 10.63 10.81 10.56 10.80 433,471 +0.17(+1.62%)
Mar 16, 2010 10.43 10.64 10.36 10.63 490,904 +0.21(+1.99%)
Mar 15, 2010 10.37 10.46 10.35 10.42 593,267 -0.05(-0.45%)
Mar 12, 2010 10.43 10.56 10.39 10.47 869,959 +0.01(+0.06%)
Mar 11, 2010 10.38 10.46 10.27 10.46 622,742 +0.02(+0.17%)
Mar 10, 2010 10.48 10.57 10.36 10.45 538,960 -0.02(-0.23%)
Mar 09, 2010 10.45 10.65 10.44 10.47 415,780 -0.04(-0.40%)
Mar 08, 2010 10.36 10.54 10.29 10.51 341,701 +0.17(+1.61%)
Mar 05, 2010 10.16 10.38 10.12 10.35 524,930 +0.23(+2.23%)
Mar 04, 2010 10.10 10.16 10.06 10.12 268,766 +0.04(+0.41%)
Mar 03, 2010 10.21 10.23 10.07 10.08 204,025 -0.08(-0.82%)
Mar 02, 2010 10.08 10.31 10.08 10.16 786,107 +0.14(+1.36%)
Mar 01, 2010 10.08 10.11 9.948 10.03 523,612 +0.09(+0.90%)
Feb 26, 2010 10.04 10.06 9.906 9.936 549,263 -0.10(-1.01%)
Feb 25, 2010 9.865 10.06 9.835 10.04 275,376 +0.05(+0.53%)
Feb 24, 2010 9.859 10.01 9.841 9.983 292,164 +0.13(+1.33%)
Feb 23, 2010 9.918 9.936 9.781 9.853 571,250 -0.04(-0.42%)
Feb 22, 2010 9.805 9.900 9.734 9.894 985,385 +0.04(+0.36%)
Feb 19, 2010 9.764 9.989 9.722 9.859 474,820 +0.07(+0.67%)
Feb 18, 2010 9.740 9.805 9.574 9.793 213,680 +0.10(+1.04%)
Feb 17, 2010 9.615 9.716 9.585 9.692 371,253 +0.14(+1.49%)
Feb 16, 2010 9.437 9.580 9.354 9.550 440,313 +0.22(+2.36%)
Feb 12, 2010 9.205 9.330 9.330 9.330 926,425 +0.00(+0.00%)
Feb 11, 2010 9.063 9.336 9.015 9.330 424,643 +0.20(+2.21%)
Feb 10, 2010 8.986 9.158 8.837 9.128 569,116 +0.08(+0.85%)
Feb 09, 2010 9.194 9.223 8.867 9.051 578,911 -0.01(-0.13%)
Feb 08, 2010 9.241 9.277 9.057 9.063 565,195 -0.14(-1.55%)
Feb 05, 2010 9.170 9.280 9.051 9.205 812,196 +0.01(+0.13%)
Feb 04, 2010 9.366 9.395 9.152 9.194 651,180 -0.24(-2.52%)
Feb 03, 2010 9.669 9.692 9.425 9.431 302,831 -0.29(-2.99%)
Feb 02, 2010 9.710 9.728 9.591 9.722 1,310,742 +0.01(+0.06%)
Feb 01, 2010 9.520 9.758 9.449 9.716 415,748 +0.26(+2.70%)
Jan 29, 2010 9.550 9.633 9.413 9.461 691,256 -0.08(-0.81%)
Jan 28, 2010 9.669 9.698 9.538 9.538 467,474 -0.13(-1.35%)
Jan 27, 2010 9.473 9.669 9.283 9.669 421,651 +0.18(+1.94%)
Jan 26, 2010 9.627 9.669 9.467 9.485 329,536 -0.16(-1.66%)
Jan 25, 2010 9.865 9.865 9.514 9.645 346,348 -0.14(-1.40%)
Jan 22, 2010 10.05 10.13 9.740 9.781 375,065 -0.25(-2.49%)
Jan 21, 2010 10.39 10.45 10.03 10.03 538,668 -0.31(-2.99%)
Jan 20, 2010 10.47 10.47 10.27 10.34 317,565 -0.20(-1.92%)
Jan 19, 2010 10.19 10.55 10.19 10.54 527,479 +0.36(+3.56%)
Jan 15, 2010 10.24 10.18 10.18 10.18 422,128 -0.06(-0.58%)
Jan 14, 2010 10.27 10.33 10.22 10.24 176,758 -0.10(-0.92%)
Jan 13, 2010 10.04 10.38 9.989 10.33 442,564 +0.42(+4.25%)
Jan 12, 2010 9.882 10.02 9.847 9.912 503,713 -0.08(-0.77%)
Jan 11, 2010 9.972 10.03 9.817 9.989 250,247 +0.07(+0.72%)
Jan 08, 2010 10.21 10.21 9.841 9.918 247,705 -0.19(-1.88%)
Jan 07, 2010 9.977 10.11 9.817 10.11 340,258 +0.13(+1.31%)
Jan 06, 2010 9.972 10.12 9.829 9.977 401,365 -0.04(-0.36%)
Jan 05, 2010 10.04 10.10 9.918 10.01 566,168 -0.06(-0.59%)
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.