Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Realty Trust (NY: AKR )

16.92 -0.38 (-2.20%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Oct 30, 2009 9.793 10.10 9.378 9.443 718,818 -0.36(-3.64%)
Oct 29, 2009 9.597 9.894 9.520 9.799 1,035,916 +0.23(+2.42%)
Oct 28, 2009 9.538 10.14 9.520 9.568 1,360,003 +0.04(+0.44%)
Oct 27, 2009 9.449 9.793 9.425 9.526 1,755,889 +0.10(+1.01%)
Oct 26, 2009 9.312 9.562 9.289 9.431 699,619 +0.15(+1.66%)
Oct 23, 2009 9.366 9.461 9.277 9.277 1,391,202 +0.09(+0.97%)
Oct 22, 2009 8.816 9.199 8.647 9.188 530,330 +0.25(+2.79%)
Oct 21, 2009 8.891 9.199 8.879 8.938 654,941 +0.00(+0.00%)
Oct 20, 2009 8.920 9.033 8.908 8.938 566,203 -0.15(-1.70%)
Oct 19, 2009 8.986 9.188 8.813 9.093 363,486 +0.17(+1.93%)
Oct 16, 2009 9.033 9.045 8.828 8.920 410,383 -0.17(-1.83%)
Oct 15, 2009 9.045 9.122 8.908 9.087 411,439 +0.03(+0.33%)
Oct 14, 2009 8.861 9.069 8.831 9.057 321,905 +0.32(+3.67%)
Oct 13, 2009 8.564 8.766 8.516 8.736 472,057 +0.08(+0.96%)
Oct 12, 2009 8.730 8.902 8.576 8.653 445,275 -0.16(-1.82%)
Oct 09, 2009 8.689 8.831 8.623 8.813 209,491 +0.10(+1.16%)
Oct 08, 2009 8.611 8.837 8.611 8.712 377,531 +0.19(+2.23%)
Oct 07, 2009 8.505 8.641 8.451 8.522 477,609 -0.01(-0.14%)
Oct 06, 2009 8.558 8.647 8.392 8.534 343,708 +0.12(+1.41%)
Oct 05, 2009 8.433 8.534 7.905 8.415 792,359 +0.02(+0.21%)
Oct 02, 2009 8.225 8.600 8.000 8.398 545,328 -0.02(-0.21%)
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.