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 (%)
Apr 30, 2009 8.030 8.542 7.869 8.064 1,804,643 +0.21(+2.69%)
Apr 29, 2009 7.524 8.014 7.497 7.853 884,652 +0.43(+5.77%)
Apr 28, 2009 7.513 7.730 7.369 7.424 703,481 -0.22(-2.91%)
Apr 27, 2009 7.808 8.025 7.430 7.647 718,686 -0.33(-4.11%)
Apr 24, 2009 7.780 8.119 7.741 7.975 1,513,056 +0.21(+2.65%)
Apr 23, 2009 7.491 7.786 7.146 7.769 1,185,425 +0.32(+4.33%)
Apr 22, 2009 7.536 7.941 7.396 7.447 818,570 -0.29(-3.74%)
Apr 21, 2009 7.185 7.780 6.985 7.736 955,627 +0.48(+6.59%)
Apr 20, 2009 7.413 7.530 7.152 7.257 1,024,345 -0.39(-5.16%)
Apr 17, 2009 7.074 7.736 6.929 7.652 1,285,415 +0.56(+7.92%)
Apr 16, 2009 7.007 7.257 6.735 7.091 1,083,407 +0.12(+1.76%)
Apr 15, 2009 6.701 6.979 6.585 6.968 838,993 +0.18(+2.62%)
Apr 14, 2009 6.757 6.946 6.679 6.790 5,999,480 -0.20(-2.86%)
Apr 13, 2009 6.685 7.107 6.546 6.990 453,530 +0.21(+3.12%)
Apr 09, 2009 6.395 6.807 6.179 6.779 698,875 +0.58(+9.33%)
Apr 08, 2009 6.268 6.268 5.839 6.201 630,447 -0.03(-0.45%)
Apr 07, 2009 6.607 6.679 6.201 6.229 468,661 -0.52(-7.67%)
Apr 06, 2009 6.534 6.796 6.318 6.746 490,286 +0.11(+1.59%)
Apr 03, 2009 6.201 6.657 6.006 6.640 566,522 +0.44(+7.09%)
Apr 02, 2009 6.167 6.323 6.073 6.201 855,279 +0.19(+3.24%)
Apr 01, 2009 5.895 6.062 5.767 6.006 450,930 +0.11(+1.79%)
Mar 31, 2009 5.795 6.090 5.717 5.901 986,382 +0.23(+4.12%)
Mar 30, 2009 5.695 5.862 5.528 5.667 374,235 -0.62(-9.90%)
Mar 26, 2009 6.000 6.301 5.848 6.290 668,840 +0.37(+6.18%)
Mar 25, 2009 5.820 6.175 5.422 5.924 448,932 +0.17(+3.04%)
Mar 24, 2009 5.815 6.208 5.711 5.749 502,001 -0.19(-3.13%)
Mar 23, 2009 5.504 5.946 5.498 5.935 918,515 +0.67(+12.64%)
Mar 20, 2009 6.339 6.339 5.187 5.269 1,783,740 -1.00(-15.94%)
Mar 19, 2009 6.688 6.710 6.241 6.268 472,922 -0.28(-4.33%)
Mar 18, 2009 6.219 6.678 6.077 6.552 716,095 +0.28(+4.44%)
Mar 17, 2009 5.766 6.295 5.678 6.273 446,395 +0.52(+9.01%)
Mar 16, 2009 6.328 6.328 5.716 5.755 397,788 -0.41(-6.64%)
Mar 13, 2009 6.312 6.432 6.060 6.164 0 -0.09(-1.40%)
Mar 12, 2009 5.558 6.388 5.433 6.252 627,302 +0.68(+12.15%)
Mar 11, 2009 5.476 5.782 5.356 5.575 409,911 +0.13(+2.30%)
Mar 10, 2009 4.974 5.520 4.908 5.449 490,255 +0.63(+13.15%)
Mar 09, 2009 4.777 4.952 4.696 4.816 489,557 -0.04(-0.90%)
Mar 06, 2009 5.132 5.220 4.641 4.859 0 -0.26(-5.02%)
Mar 05, 2009 5.531 5.635 5.108 5.116 402,065 -0.51(-9.12%)
Mar 04, 2009 5.564 5.667 5.383 5.629 595,638 +0.33(+6.18%)
Mar 02, 2009 5.362 5.689 5.247 5.302 1,041,351 -0.18(-3.29%)
Feb 27, 2009 5.203 5.722 5.078 5.482 0 -0.06(-1.08%)
Feb 26, 2009 5.444 5.760 5.378 5.542 1,326,896 +0.08(+1.40%)
Feb 25, 2009 5.476 5.678 5.165 5.465 843,158 -0.08(-1.38%)
Feb 24, 2009 5.061 5.596 5.061 5.542 818,127 +0.55(+11.05%)
Feb 23, 2009 5.198 5.307 4.827 4.990 877,716 -0.07(-1.30%)
Feb 20, 2009 4.772 5.094 4.712 5.056 0 +0.10(+1.98%)
Feb 19, 2009 5.241 5.329 4.908 4.958 593,157 -0.21(-4.02%)
Feb 18, 2009 5.367 5.367 5.023 5.165 565,843 -0.12(-2.27%)
Feb 17, 2009 5.591 5.635 5.220 5.285 715,456 -0.45(-7.81%)
Feb 13, 2009 6.000 6.131 5.700 5.733 684,875 -0.33(-5.41%)
Feb 12, 2009 6.170 6.170 5.607 6.060 758,437 -0.25(-3.90%)
Feb 11, 2009 6.241 6.377 6.093 6.306 407,545 -0.01(-0.09%)
Feb 10, 2009 6.732 6.765 6.284 6.312 684,362 -0.45(-6.70%)
Feb 09, 2009 6.519 6.787 6.421 6.765 407,265 +0.19(+2.82%)
Feb 06, 2009 6.022 6.656 6.022 6.579 385,161 +0.45(+7.30%)
Feb 05, 2009 6.312 6.312 5.962 6.131 815,196 -0.18(-2.85%)
Feb 04, 2009 6.295 6.552 6.241 6.312 517,926 -0.08(-1.20%)
Feb 03, 2009 6.563 6.563 6.284 6.388 466,649 +0.00(+0.00%)
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.