Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.