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 (%)
Jul 30, 2010 10.91 11.00 10.73 10.91 689,360 -0.01(-0.11%)
Jul 29, 2010 11.05 11.09 10.82 10.92 533,439 -0.02(-0.16%)
Jul 28, 2010 10.76 11.03 10.76 10.94 4,592 +0.20(+1.86%)
Jul 27, 2010 10.89 10.97 10.60 10.74 4,261 -0.06(-0.60%)
Jul 26, 2010 10.54 10.81 10.50 10.80 444,229 +0.26(+2.45%)
Jul 23, 2010 10.43 10.55 10.17 10.54 408,733 +0.05(+0.45%)
Jul 22, 2010 10.13 10.58 10.12 10.50 13,087 +0.49(+4.94%)
Jul 21, 2010 10.13 10.14 9.872 10.00 741,150 -0.06(-0.58%)
Jul 20, 2010 9.802 10.09 9.704 10.06 5,644 +0.16(+1.60%)
Jul 19, 2010 9.660 9.902 9.554 9.902 606,009 +0.24(+2.50%)
Jul 16, 2010 9.660 9.955 9.625 9.660 726,632 -0.35(-3.47%)
Jul 15, 2010 10.13 10.17 9.866 10.01 454,813 -0.09(-0.93%)
Jul 14, 2010 9.937 10.16 9.825 10.10 7,218 +0.11(+1.12%)
Jul 13, 2010 9.990 10.05 9.878 9.990 5,906 +0.18(+1.87%)
Jul 12, 2010 9.713 9.819 9.654 9.806 584,293 +0.03(+0.35%)
Jul 09, 2010 9.772 9.872 9.731 9.772 919,137 +0.01(+0.12%)
Jul 08, 2010 9.760 10.04 9.672 9.760 790,299 -0.04(-0.36%)
Jul 07, 2010 9.796 9.802 9.372 9.796 966,551 +0.37(+3.93%)
Jul 06, 2010 9.425 9.984 9.337 9.425 4,186 -0.36(-3.67%)
Jul 02, 2010 9.784 9.972 9.643 9.784 757,516 -0.03(-0.30%)
Jul 01, 2010 9.896 9.928 9.502 9.813 679 -0.08(-0.83%)
Jun 30, 2010 9.896 10.23 9.866 9.896 20,650 -0.06(-0.65%)
Jun 29, 2010 9.996 10.04 9.837 9.960 5,269 -0.26(-2.53%)
Jun 25, 2010 10.22 10.33 10.07 10.22 1,397,874 +0.11(+1.10%)
Jun 24, 2010 10.11 10.41 10.05 10.11 3,080 -0.31(-2.96%)
Jun 23, 2010 10.45 10.56 10.16 10.42 931,715 -0.08(-0.78%)
Jun 22, 2010 10.50 11.10 10.47 10.50 5,701 -0.54(-4.85%)
Jun 21, 2010 11.13 11.22 10.99 11.03 684,249 +0.07(+0.64%)
Jun 18, 2010 10.96 11.07 10.89 10.96 717,935 -0.03(-0.26%)
Jun 17, 2010 10.99 11.10 10.86 10.99 338 +0.02(+0.16%)
Jun 16, 2010 11.11 11.20 10.91 10.98 634,788 -0.22(-1.98%)
Jun 15, 2010 11.20 11.24 11.02 11.20 3,034 +0.19(+1.69%)
Jun 14, 2010 10.99 11.23 10.91 11.01 516,777 +0.17(+1.56%)
Jun 11, 2010 10.60 10.86 10.52 10.84 749,960 +0.13(+1.20%)
Jun 10, 2010 10.71 10.78 10.46 10.71 4,051 +0.30(+2.91%)
Jun 09, 2010 10.41 10.64 10.32 10.41 520,796 +0.10(+1.02%)
Jun 08, 2010 10.05 10.32 9.835 10.31 558,285 +0.26(+2.61%)
Jun 07, 2010 10.12 10.38 10.02 10.04 500,409 -0.05(-0.46%)
Jun 04, 2010 10.09 10.43 9.998 10.09 736,685 -0.48(-4.57%)
Jun 03, 2010 10.57 10.67 10.45 10.57 328,453 -0.06(-0.60%)
Jun 02, 2010 10.64 10.64 10.17 10.64 590,958 +0.27(+2.64%)
Jun 01, 2010 10.36 10.57 10.28 10.36 2,460 -0.05(-0.50%)
May 28, 2010 10.42 10.62 10.36 10.42 299,444 -0.20(-1.92%)
May 27, 2010 10.27 10.62 10.15 10.62 393,237 +0.58(+5.80%)
May 26, 2010 10.04 10.25 9.916 10.04 3,281 +0.05(+0.47%)
May 25, 2010 9.719 10.09 9.445 9.992 788,682 +0.02(+0.18%)
May 24, 2010 10.13 10.13 9.847 9.975 613,008 -0.11(-1.10%)
May 21, 2010 9.590 10.11 9.468 10.09 875,333 +0.33(+3.34%)
May 20, 2010 9.800 10.04 9.748 9.759 3,606 -0.49(-4.83%)
May 19, 2010 10.36 10.60 10.17 10.25 673,292 -0.17(-1.62%)
May 18, 2010 10.82 10.87 10.35 10.42 705,580 -0.26(-2.40%)
May 17, 2010 10.60 10.75 10.28 10.68 497,114 +0.12(+1.10%)
May 14, 2010 10.56 10.81 10.42 10.56 674,537 -0.33(-3.05%)
May 13, 2010 11.08 11.13 10.85 10.89 702,384 -0.23(-2.09%)
May 12, 2010 10.87 11.13 10.79 11.13 623,598 +0.30(+2.74%)
May 11, 2010 10.86 11.01 10.76 10.83 343 +0.04(+0.32%)
May 10, 2010 10.53 10.83 10.52 10.80 778,481 +0.75(+7.42%)
May 07, 2010 10.21 10.31 9.858 10.05 941,158 -0.19(-1.82%)
May 06, 2010 10.46 10.50 9.579 10.24 696,322 -0.27(-2.60%)
May 05, 2010 10.63 10.73 10.49 10.51 767,700 -0.41(-3.73%)
May 04, 2010 11.05 11.12 10.82 10.92 809,940 -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.