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 (%)
Jul 30, 2010 11.00 11.09 10.81 11.00 683,705 -0.01(-0.11%)
Jul 29, 2010 11.15 11.18 10.91 11.01 529,063 -0.02(-0.16%)
Jul 28, 2010 10.85 11.12 10.85 11.03 4,554 +0.20(+1.86%)
Jul 27, 2010 10.98 11.06 10.69 10.83 4,226 -0.07(-0.60%)
Jul 26, 2010 10.63 10.90 10.58 10.89 440,584 +0.26(+2.46%)
Jul 23, 2010 10.51 10.64 10.26 10.63 405,380 +0.05(+0.45%)
Jul 22, 2010 10.21 10.67 10.20 10.58 12,980 +0.50(+4.94%)
Jul 21, 2010 10.21 10.23 9.954 10.08 735,069 -0.06(-0.58%)
Jul 20, 2010 9.883 10.17 9.785 10.14 5,598 +0.16(+1.60%)
Jul 19, 2010 9.740 9.983 9.633 9.983 601,038 +0.24(+2.50%)
Jul 16, 2010 9.740 10.04 9.705 9.740 720,671 -0.35(-3.47%)
Jul 15, 2010 10.21 10.26 9.948 10.09 451,082 -0.09(-0.93%)
Jul 14, 2010 10.02 10.24 9.906 10.19 7,159 +0.11(+1.12%)
Jul 13, 2010 10.07 10.13 9.960 10.07 5,858 +0.19(+1.87%)
Jul 12, 2010 9.794 9.900 9.734 9.887 579,500 +0.03(+0.35%)
Jul 09, 2010 9.853 9.954 9.811 9.853 911,596 +0.01(+0.12%)
Jul 08, 2010 9.841 10.12 9.752 9.841 783,815 -0.04(-0.36%)
Jul 07, 2010 9.877 9.883 9.450 9.877 958,621 +0.37(+3.93%)
Jul 06, 2010 9.503 10.07 9.414 9.503 4,152 -0.36(-3.67%)
Jul 02, 2010 9.865 10.05 9.722 9.865 751,302 -0.03(-0.30%)
Jul 01, 2010 9.978 10.01 9.580 9.895 674 -0.08(-0.83%)
Jun 30, 2010 9.978 10.32 9.948 9.978 20,480 -0.07(-0.65%)
Jun 29, 2010 10.08 10.12 9.918 10.04 5,225 -0.26(-2.53%)
Jun 25, 2010 10.30 10.42 10.16 10.30 1,386,406 +0.11(+1.09%)
Jun 24, 2010 10.19 10.49 10.13 10.19 3,055 -0.31(-2.96%)
Jun 23, 2010 10.54 10.65 10.24 10.50 924,071 -0.08(-0.78%)
Jun 22, 2010 10.59 11.19 10.56 10.59 5,654 -0.54(-4.86%)
Jun 21, 2010 11.23 11.31 11.08 11.13 678,636 +0.07(+0.64%)
Jun 18, 2010 11.06 11.16 10.98 11.06 712,045 -0.03(-0.27%)
Jun 17, 2010 11.08 11.19 10.95 11.08 335 +0.02(+0.16%)
Jun 16, 2010 11.20 11.29 11.00 11.07 629,580 -0.22(-1.98%)
Jun 15, 2010 11.29 11.33 11.11 11.29 3,009 +0.19(+1.69%)
Jun 14, 2010 11.08 11.33 11.00 11.10 512,538 +0.17(+1.56%)
Jun 11, 2010 10.69 10.95 10.60 10.93 743,807 +0.13(+1.20%)
Jun 10, 2010 10.80 10.87 10.54 10.80 4,017 +0.31(+2.91%)
Jun 09, 2010 10.50 10.73 10.40 10.50 516,523 +0.11(+1.02%)
Jun 08, 2010 10.13 10.40 9.916 10.39 553,705 +0.26(+2.61%)
Jun 07, 2010 10.20 10.46 10.10 10.13 496,304 -0.05(-0.46%)
Jun 04, 2010 10.17 10.52 10.08 10.17 730,641 -0.49(-4.57%)
Jun 03, 2010 10.66 10.76 10.53 10.66 325,759 -0.06(-0.60%)
Jun 02, 2010 10.73 10.73 10.25 10.73 586,110 +0.28(+2.64%)
Jun 01, 2010 10.45 10.66 10.36 10.45 2,440 -0.05(-0.50%)
May 28, 2010 10.50 10.71 10.44 10.50 296,987 -0.21(-1.92%)
May 27, 2010 10.36 10.71 10.23 10.71 390,011 +0.59(+5.80%)
May 26, 2010 10.12 10.34 9.999 10.12 3,254 +0.05(+0.47%)
May 25, 2010 9.799 10.17 9.523 10.07 782,212 +0.02(+0.17%)
May 24, 2010 10.21 10.21 9.928 10.06 607,979 -0.11(-1.10%)
May 21, 2010 9.670 10.19 9.546 10.17 868,152 +0.33(+3.34%)
May 20, 2010 9.881 10.12 9.828 9.840 3,576 -0.50(-4.83%)
May 19, 2010 10.45 10.69 10.25 10.34 667,769 -0.17(-1.62%)
May 18, 2010 10.91 10.96 10.44 10.51 699,792 -0.26(-2.40%)
May 17, 2010 10.69 10.84 10.37 10.77 493,035 +0.12(+1.10%)
May 14, 2010 10.65 10.90 10.51 10.65 669,004 -0.33(-3.05%)
May 13, 2010 11.17 11.23 10.94 10.98 696,622 -0.23(-2.09%)
May 12, 2010 10.96 11.23 10.88 11.22 618,482 +0.30(+2.74%)
May 11, 2010 10.95 11.10 10.85 10.92 340 +0.04(+0.32%)
May 10, 2010 10.62 10.92 10.60 10.88 772,095 +0.75(+7.42%)
May 07, 2010 10.30 10.39 9.940 10.13 933,437 -0.19(-1.82%)
May 06, 2010 10.54 10.59 9.658 10.32 690,609 -0.28(-2.60%)
May 05, 2010 10.71 10.82 10.58 10.60 761,402 -0.41(-3.73%)
May 04, 2010 11.14 11.21 10.91 11.01 803,295 -0.56(-4.87%)
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.