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

Acadia Realty Trust (NY: AKR )

16.89 -0.34 (-1.94%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 16, 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 30, 2009 9.378 9.681 9.194 9.663 513,573 +0.29(+3.04%)
Nov 27, 2009 9.217 9.597 9.199 9.378 166,170 -0.22(-2.29%)
Nov 25, 2009 9.740 9.776 9.574 9.597 235,251 -0.21(-2.18%)
Nov 24, 2009 9.799 9.847 9.603 9.811 242,000 -0.04(-0.36%)
Nov 23, 2009 9.977 10.09 9.758 9.847 353,387 +0.07(+0.67%)
Nov 20, 2009 9.692 9.859 9.633 9.781 432,242 +0.03(+0.30%)
Nov 19, 2009 9.942 9.995 9.710 9.752 590,085 -0.30(-3.01%)
Nov 18, 2009 10.08 10.14 9.936 10.05 1,819,481 -0.04(-0.41%)
Nov 17, 2009 10.38 10.42 10.10 10.10 755,580 -0.33(-3.13%)
Nov 16, 2009 10.03 10.51 10.03 10.42 834,020 +0.52(+5.28%)
Nov 13, 2009 9.871 10.02 9.692 9.900 660,146 +0.25(+2.58%)
Nov 12, 2009 10.01 10.01 9.639 9.651 397,382 -0.34(-3.39%)
Nov 11, 2009 9.835 10.09 9.752 9.989 956,962 +0.28(+2.87%)
Nov 10, 2009 9.823 9.977 9.615 9.710 576,192 -0.15(-1.57%)
Nov 09, 2009 9.621 9.888 9.502 9.865 614,872 +0.39(+4.07%)
Nov 06, 2009 9.407 9.574 9.312 9.479 277,526 -0.04(-0.44%)
Nov 05, 2009 9.300 9.532 9.217 9.520 422,676 +0.30(+3.29%)
Nov 04, 2009 9.467 9.496 9.176 9.217 909,712 -0.23(-2.39%)
Nov 03, 2009 9.324 9.485 9.265 9.443 463,908 +0.07(+0.76%)
Nov 02, 2009 9.461 9.508 9.158 9.372 1,820,604 -0.07(-0.75%)
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%)
Oct 01, 2009 8.902 8.938 8.368 8.415 858,098 -0.53(-5.97%)
Sep 30, 2009 9.134 9.146 8.689 8.950 545,764 -0.15(-1.70%)
Sep 29, 2009 9.300 9.419 9.093 9.104 843,727 -0.20(-2.11%)
Sep 28, 2009 9.057 9.318 8.914 9.300 430,405 +0.31(+3.50%)
Sep 25, 2009 8.968 9.140 8.647 8.986 559,808 -0.06(-0.66%)
Sep 24, 2009 9.395 9.461 9.009 9.045 846,891 -0.28(-2.99%)
Sep 23, 2009 9.704 9.707 9.265 9.324 578,286 -0.34(-3.50%)
Sep 22, 2009 9.585 9.781 9.502 9.663 624,539 +0.19(+2.01%)
Sep 21, 2009 9.502 9.675 9.312 9.473 1,181,241 -0.17(-1.73%)
Sep 18, 2009 9.538 9.728 9.407 9.639 873,554 +0.14(+1.50%)
Sep 17, 2009 9.490 9.806 9.413 9.496 1,076,315 +0.34(+3.70%)
Sep 16, 2009 9.318 9.520 9.122 9.158 795,902 -0.10(-1.03%)
Sep 15, 2009 9.087 9.425 8.831 9.253 1,212,130 +0.14(+1.56%)
Sep 14, 2009 8.938 9.164 8.831 9.110 308,399 +0.10(+1.12%)
Sep 11, 2009 9.110 9.205 8.914 9.009 506,307 -0.10(-1.11%)
Sep 10, 2009 8.920 9.152 8.760 9.110 847,095 +0.18(+1.99%)
Sep 09, 2009 8.867 9.152 8.825 8.932 834,956 +0.08(+0.87%)
Sep 08, 2009 8.701 8.902 8.564 8.855 574,592 +0.22(+2.54%)
Sep 04, 2009 8.576 8.653 8.415 8.635 236,218 +0.02(+0.28%)
Sep 03, 2009 8.499 8.617 8.398 8.611 307,968 +0.14(+1.61%)
Sep 02, 2009 8.754 8.790 8.427 8.475 470,980 -0.31(-3.58%)
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.