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

Acadia Realty Trust (NY: AKR )

22.71 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 29, 2009 7.340 7.525 7.256 7.525 706,814 +0.19(+2.60%)
May 28, 2009 7.491 7.587 7.217 7.334 1,263,403 -0.11(-1.43%)
May 27, 2009 7.716 7.755 7.362 7.441 805,639 -0.31(-3.98%)
May 26, 2009 7.306 7.800 7.245 7.749 608,224 +0.39(+5.34%)
May 22, 2009 7.402 7.553 7.306 7.357 464,499 -0.02(-0.23%)
May 21, 2009 7.295 7.503 7.172 7.374 431,114 -0.06(-0.75%)
May 20, 2009 7.497 7.587 7.385 7.430 662,915 +0.03(+0.38%)
May 19, 2009 7.144 7.536 6.970 7.402 965,678 +0.15(+2.01%)
May 18, 2009 7.015 7.312 6.964 7.256 822,981 +0.34(+4.95%)
May 15, 2009 7.003 7.116 6.790 6.914 858,126 -0.12(-1.75%)
May 14, 2009 6.779 7.138 6.723 7.037 1,426,591 +0.27(+3.98%)
May 13, 2009 7.194 7.211 6.706 6.768 497,972 -0.58(-7.93%)
May 12, 2009 7.738 7.811 7.211 7.351 655,903 -0.31(-4.03%)
May 11, 2009 7.850 7.929 7.631 7.660 975,373 -0.41(-5.07%)
May 08, 2009 7.570 8.136 7.542 8.069 838,785 +0.64(+8.69%)
May 07, 2009 8.074 8.209 7.250 7.424 1,028,668 -0.67(-8.25%)
May 06, 2009 8.131 8.209 7.738 8.091 1,885,739 +0.09(+1.12%)
May 05, 2009 8.086 8.192 7.850 8.002 1,668,194 -0.18(-2.19%)
May 04, 2009 7.912 8.187 7.912 8.181 552,506 +0.62(+8.23%)
May 01, 2009 8.063 8.201 7.469 7.559 736,086 -0.57(-7.03%)
Apr 30, 2009 8.097 8.613 7.934 8.131 1,789,838 +0.21(+2.69%)
Apr 29, 2009 7.587 8.080 7.559 7.917 877,394 +0.43(+5.77%)
Apr 28, 2009 7.575 7.794 7.430 7.486 697,709 -0.22(-2.91%)
Apr 27, 2009 7.873 8.091 7.491 7.710 712,790 -0.33(-4.11%)
Apr 24, 2009 7.845 8.187 7.805 8.041 1,500,643 +0.21(+2.65%)
Apr 23, 2009 7.553 7.850 7.205 7.833 1,175,700 +0.33(+4.33%)
Apr 22, 2009 7.598 8.007 7.458 7.508 811,854 -0.29(-3.74%)
Apr 21, 2009 7.245 7.845 7.043 7.800 947,787 +0.48(+6.59%)
Apr 20, 2009 7.474 7.592 7.211 7.317 1,015,941 -0.40(-5.16%)
Apr 17, 2009 7.132 7.800 6.987 7.716 1,274,870 +0.57(+7.92%)
Apr 16, 2009 7.065 7.317 6.790 7.149 1,074,519 +0.12(+1.76%)
Apr 15, 2009 6.757 7.037 6.639 7.026 832,110 +0.18(+2.62%)
Apr 14, 2009 6.813 7.003 6.734 6.846 5,950,261 -0.20(-2.86%)
Apr 13, 2009 6.740 7.166 6.600 7.048 449,809 +0.21(+3.12%)
Apr 09, 2009 6.448 6.863 6.230 6.835 693,142 +0.58(+9.33%)
Apr 08, 2009 6.319 6.319 5.888 6.252 625,275 -0.03(-0.45%)
Apr 07, 2009 6.661 6.734 6.252 6.280 464,817 -0.52(-7.67%)
Apr 06, 2009 6.589 6.852 6.370 6.802 486,264 +0.11(+1.59%)
Apr 03, 2009 6.252 6.712 6.056 6.695 561,875 +0.44(+7.09%)
Apr 02, 2009 6.218 6.375 6.123 6.252 848,262 +0.20(+3.24%)
Apr 01, 2009 5.944 6.112 5.815 6.056 447,230 +0.11(+1.79%)
Mar 31, 2009 5.843 6.140 5.764 5.949 978,290 +0.24(+4.12%)
Mar 30, 2009 5.742 5.910 5.574 5.714 371,165 -0.63(-9.90%)
Mar 26, 2009 6.050 6.353 5.896 6.342 663,353 +0.37(+6.17%)
Mar 25, 2009 5.868 6.226 5.467 5.973 445,249 +0.18(+3.04%)
Mar 24, 2009 5.863 6.259 5.758 5.797 497,883 -0.19(-3.13%)
Mar 23, 2009 5.549 5.995 5.544 5.984 910,980 +0.67(+12.64%)
Mar 20, 2009 6.391 6.391 5.230 5.312 1,769,107 -1.01(-15.94%)
Mar 19, 2009 6.744 6.766 6.292 6.320 469,042 -0.29(-4.33%)
Mar 18, 2009 6.270 6.733 6.127 6.606 710,220 +0.28(+4.44%)
Mar 17, 2009 5.813 6.347 5.725 6.325 442,733 +0.52(+9.01%)
Mar 16, 2009 6.380 6.380 5.764 5.802 394,525 -0.41(-6.64%)
Mar 13, 2009 6.364 6.485 6.111 6.215 0 -0.09(-1.40%)
Mar 12, 2009 5.604 6.441 5.478 6.303 622,156 +0.68(+12.15%)
Mar 11, 2009 5.522 5.830 5.400 5.621 406,548 +0.13(+2.30%)
Mar 10, 2009 5.015 5.566 4.949 5.494 486,233 +0.64(+13.15%)
Mar 09, 2009 4.817 4.993 4.734 4.855 485,541 -0.04(-0.90%)
Mar 06, 2009 5.175 5.263 4.679 4.899 0 -0.26(-5.02%)
Mar 05, 2009 5.577 5.681 5.150 5.158 398,766 -0.52(-9.12%)
Mar 04, 2009 5.610 5.714 5.428 5.676 590,752 +0.33(+6.18%)
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.