Acadia Realty Trust (NY: AKR )

24.49 -0.10 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 9.744 9.767 9.617 9.646 565,798 -0.10(-1.01%)
Feb 25, 2010 9.576 9.767 9.547 9.744 283,666 +0.05(+0.54%)
Feb 24, 2010 9.571 9.720 9.553 9.692 300,959 +0.13(+1.33%)
Feb 23, 2010 9.628 9.646 9.496 9.565 588,447 -0.04(-0.42%)
Feb 22, 2010 9.519 9.611 9.449 9.605 1,015,049 +0.03(+0.36%)
Feb 19, 2010 9.478 9.697 9.438 9.571 489,115 +0.06(+0.67%)
Feb 18, 2010 9.455 9.519 9.294 9.507 220,113 +0.10(+1.04%)
Feb 17, 2010 9.334 9.432 9.305 9.409 382,430 +0.14(+1.49%)
Feb 16, 2010 9.161 9.300 9.080 9.271 453,568 +0.21(+2.36%)
Feb 12, 2010 8.936 9.057 9.057 9.057 954,314 +0.00(+0.00%)
Feb 11, 2010 8.798 9.063 8.752 9.057 437,427 +0.20(+2.21%)
Feb 10, 2010 8.723 8.890 8.579 8.861 586,249 +0.07(+0.85%)
Feb 09, 2010 8.925 8.954 8.608 8.786 596,339 -0.01(-0.13%)
Feb 08, 2010 8.971 9.006 8.792 8.798 582,210 -0.14(-1.55%)
Feb 05, 2010 8.902 9.008 8.786 8.936 836,647 +0.01(+0.13%)
Feb 04, 2010 9.092 9.121 8.884 8.925 670,783 -0.23(-2.52%)
Feb 03, 2010 9.386 9.409 9.150 9.155 311,947 -0.28(-2.99%)
Feb 02, 2010 9.426 9.444 9.311 9.438 1,350,201 +0.01(+0.06%)
Feb 01, 2010 9.242 9.473 9.173 9.432 428,264 +0.25(+2.70%)
Jan 29, 2010 9.271 9.351 9.138 9.184 712,066 -0.07(-0.81%)
Jan 28, 2010 9.386 9.415 9.259 9.259 481,547 -0.13(-1.35%)
Jan 27, 2010 9.196 9.386 9.011 9.386 434,345 +0.18(+1.94%)
Jan 26, 2010 9.346 9.386 9.190 9.207 339,456 -0.16(-1.66%)
Jan 25, 2010 9.576 9.576 9.236 9.363 356,775 -0.13(-1.40%)
Jan 22, 2010 9.755 9.836 9.455 9.496 386,357 -0.24(-2.49%)
Jan 21, 2010 10.09 10.14 9.738 9.738 554,885 -0.30(-2.99%)
Jan 20, 2010 10.16 10.16 9.974 10.04 327,126 -0.20(-1.92%)
Jan 19, 2010 9.888 10.24 9.888 10.23 543,359 +0.35(+3.56%)
Jan 15, 2010 9.945 9.882 9.882 9.882 434,836 -0.06(-0.58%)
Jan 14, 2010 9.968 10.03 9.922 9.940 182,079 -0.09(-0.92%)
Jan 13, 2010 9.744 10.07 9.697 10.03 455,887 +0.41(+4.25%)
Jan 12, 2010 9.594 9.726 9.559 9.622 518,877 -0.07(-0.77%)
Jan 11, 2010 9.680 9.732 9.530 9.697 257,781 +0.07(+0.72%)
Jan 08, 2010 9.911 9.911 9.553 9.628 255,162 -0.18(-1.88%)
Jan 07, 2010 9.686 9.818 9.530 9.813 350,501 +0.13(+1.31%)
Jan 06, 2010 9.680 9.827 9.542 9.686 413,448 -0.03(-0.36%)
Jan 05, 2010 9.744 9.801 9.628 9.720 583,212 -0.06(-0.59%)
Jan 04, 2010 9.853 9.928 9.622 9.778 439,201 +0.05(+0.53%)
Dec 31, 2009 9.720 9.726 9.726 9.726 649,739 -0.04(-0.41%)
Dec 30, 2009 9.680 9.865 9.571 9.767 372,122 +0.05(+0.53%)
Dec 29, 2009 9.986 9.991 9.715 9.715 1,374,700 -0.19(-1.92%)
Dec 28, 2009 9.836 9.996 9.822 9.905 818,168 +0.13(+1.34%)
Dec 24, 2009 9.757 9.779 9.705 9.774 63,886 +0.07(+0.76%)
Dec 23, 2009 9.677 9.797 9.488 9.700 496,945 +0.05(+0.47%)
Dec 22, 2009 9.597 9.677 9.506 9.654 316,554 +0.06(+0.59%)
Dec 21, 2009 9.557 9.700 9.471 9.597 278,585 +0.05(+0.48%)
Dec 18, 2009 9.597 9.648 9.494 9.551 1,628,452 +0.03(+0.36%)
Dec 17, 2009 9.363 9.565 9.357 9.517 443,405 +0.04(+0.42%)
Dec 16, 2009 9.369 9.506 9.369 9.477 433,014 +0.20(+2.15%)
Dec 15, 2009 9.471 9.534 9.215 9.277 425,389 -0.25(-2.58%)
Dec 14, 2009 9.317 9.534 9.317 9.523 344,974 +0.17(+1.83%)
Dec 11, 2009 9.294 9.380 9.112 9.351 287,112 +0.14(+1.55%)
Dec 10, 2009 9.243 9.300 9.100 9.209 501,492 -0.01(-0.12%)
Dec 09, 2009 9.351 9.391 9.197 9.220 420,284 -0.10(-1.10%)
Dec 08, 2009 9.374 9.523 9.300 9.323 240,854 -0.13(-1.33%)
Dec 07, 2009 9.580 9.580 9.357 9.448 357,826 -0.11(-1.13%)
Dec 04, 2009 9.534 9.694 9.369 9.557 401,767 +0.23(+2.51%)
Dec 03, 2009 9.466 9.608 9.289 9.323 273,585 -0.13(-1.33%)
Dec 02, 2009 9.289 9.488 9.272 9.448 224,754 +0.14(+1.47%)
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.