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

Acadia Realty Trust (NY: AKR )

22.68 +0.05 (+0.22%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jan 30, 2009 6.755 6.854 6.380 6.424 0 -0.21(-3.23%)
Jan 29, 2009 6.991 7.135 6.590 6.639 507,290 -0.47(-6.66%)
Jan 28, 2009 6.749 7.168 6.551 7.113 738,426 +0.62(+9.58%)
Jan 27, 2009 6.463 6.623 6.353 6.490 698,115 +0.03(+0.51%)
Jan 26, 2009 6.512 6.732 6.358 6.457 823,549 -0.02(-0.34%)
Jan 23, 2009 6.254 6.579 6.171 6.479 828,661 +0.06(+0.94%)
Jan 22, 2009 6.479 6.771 6.199 6.419 977,779 -0.24(-3.64%)
Jan 21, 2009 6.391 6.678 6.056 6.661 1,164,358 +0.28(+4.31%)
Jan 20, 2009 7.140 7.151 6.364 6.386 644,862 -0.85(-11.79%)
Jan 16, 2009 7.388 7.404 6.986 7.239 608,823 +0.00(+0.00%)
Jan 15, 2009 7.068 7.525 6.744 7.239 551,682 +0.19(+2.65%)
Jan 14, 2009 7.173 7.448 6.859 7.052 656,384 -0.36(-4.90%)
Jan 13, 2009 7.272 7.669 7.212 7.415 509,910 +0.19(+2.67%)
Jan 12, 2009 7.410 7.575 7.157 7.223 495,058 -0.37(-4.93%)
Jan 09, 2009 8.010 8.026 7.586 7.597 465,839 -0.39(-4.83%)
Jan 08, 2009 7.845 8.087 7.746 7.982 337,515 +0.06(+0.76%)
Jan 07, 2009 7.746 8.087 7.696 7.922 559,481 -0.02(-0.28%)
Jan 06, 2009 7.525 8.048 7.525 7.944 848,012 +0.42(+5.64%)
Jan 05, 2009 7.795 7.850 7.404 7.520 892,017 -0.28(-3.53%)
Jan 02, 2009 7.938 7.938 7.602 7.795 0 -0.06(-0.77%)
Jan 01, 2009 7.658 8.004 7.547 7.856 0 +0.00(+0.00%)
Dec 31, 2008 7.658 8.004 7.547 7.856 433,157 +0.26(+3.48%)
Dec 30, 2008 7.212 7.624 7.146 7.591 499,327 +0.48(+6.82%)
Dec 29, 2008 7.404 7.443 6.980 7.107 657,932 -0.22(-3.01%)
Dec 26, 2008 7.379 7.494 7.187 7.327 283,519 +0.01(+0.07%)
Dec 24, 2008 7.411 7.463 7.233 7.322 242,762 -0.10(-1.33%)
Dec 23, 2008 7.739 7.806 7.254 7.421 922,434 -0.38(-4.87%)
Dec 22, 2008 8.072 8.103 7.385 7.801 848,992 -0.28(-3.42%)
Dec 19, 2008 7.780 8.379 7.770 8.077 1,113,720 +0.32(+4.16%)
Dec 18, 2008 8.103 8.202 7.640 7.754 921,598 -0.38(-4.67%)
Dec 17, 2008 7.900 8.322 7.551 8.134 832,002 +0.02(+0.19%)
Dec 16, 2008 7.379 8.124 7.358 8.119 671,078 +0.93(+12.89%)
Dec 15, 2008 7.473 7.567 6.963 7.192 366,917 -0.22(-2.95%)
Dec 12, 2008 6.937 7.411 6.869 7.411 818,854 +0.24(+3.42%)
Dec 11, 2008 7.577 8.067 6.984 7.166 1,166,938 -0.52(-6.78%)
Dec 10, 2008 7.223 7.832 7.176 7.687 602,601 +0.52(+7.27%)
Dec 09, 2008 7.702 7.890 7.036 7.166 549,416 -0.60(-7.71%)
Dec 08, 2008 7.327 7.801 7.327 7.765 773,060 +0.70(+9.96%)
Dec 05, 2008 6.713 7.181 6.556 7.062 1,077,128 +0.30(+4.47%)
Dec 04, 2008 6.739 7.213 6.671 6.760 1,105,655 +0.01(+0.08%)
Dec 03, 2008 6.301 6.859 6.234 6.754 532,455 +0.24(+3.76%)
Dec 02, 2008 6.135 6.593 6.077 6.510 822,649 +0.50(+8.32%)
Dec 01, 2008 7.114 7.286 5.963 6.010 814,843 -1.27(-17.45%)
Nov 28, 2008 7.280 7.364 7.051 7.280 254,243 +0.08(+1.16%)
Nov 26, 2008 6.416 7.254 6.416 7.197 964,187 +0.61(+9.34%)
Nov 25, 2008 6.307 6.624 6.197 6.583 829,504 +0.36(+5.86%)
Nov 24, 2008 5.614 6.348 5.515 6.218 750,987 +0.80(+14.70%)
Nov 21, 2008 5.400 5.452 4.708 5.421 1,245,020 +0.21(+4.00%)
Nov 20, 2008 5.499 6.062 5.192 5.213 1,302,051 -0.36(-6.45%)
Nov 19, 2008 6.020 6.124 5.541 5.572 2,179,554 -0.57(-9.32%)
Nov 18, 2008 6.426 6.431 5.781 6.145 866,223 -0.29(-4.45%)
Nov 17, 2008 6.463 6.645 6.296 6.431 809,424 +0.01(+0.08%)
Nov 14, 2008 7.077 7.077 6.385 6.426 0 -0.89(-12.11%)
Nov 13, 2008 7.171 7.411 6.770 7.312 1,539,723 +0.23(+3.31%)
Nov 12, 2008 7.265 7.296 7.036 7.077 714,464 -0.21(-2.93%)
Nov 11, 2008 7.655 7.687 7.197 7.291 1,270,519 -0.51(-6.48%)
Nov 10, 2008 8.442 8.478 7.744 7.796 797,674 -0.53(-6.32%)
Nov 07, 2008 8.285 8.473 7.968 8.322 664,108 +0.08(+1.01%)
Nov 06, 2008 8.317 8.405 8.082 8.239 585,870 -0.19(-2.23%)
Nov 05, 2008 9.145 9.254 8.390 8.426 595,486 -0.92(-9.86%)
Nov 04, 2008 9.285 9.421 9.015 9.348 1,045,978 +0.23(+2.57%)
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.