Acadia Realty Trust (NY: AKR )

24.49 -0.10 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.775 8.787 8.347 8.598 568,084 -0.15(-1.70%)
Sep 29, 2009 8.935 9.049 8.735 8.747 878,233 -0.19(-2.11%)
Sep 28, 2009 8.701 8.952 8.564 8.935 448,008 +0.41(+4.75%)
Sep 25, 2009 8.513 8.676 8.209 8.530 589,719 -0.06(-0.66%)
Sep 24, 2009 8.919 8.981 8.552 8.586 892,140 -0.26(-2.99%)
Sep 23, 2009 9.212 9.215 8.795 8.851 609,184 -0.32(-3.50%)
Sep 22, 2009 9.099 9.285 9.020 9.173 657,907 +0.18(+2.01%)
Sep 21, 2009 9.020 9.184 8.840 8.992 1,244,354 -0.16(-1.73%)
Sep 18, 2009 9.054 9.235 8.930 9.150 920,227 +0.14(+1.50%)
Sep 17, 2009 9.009 9.308 8.936 9.015 1,133,822 +0.32(+3.70%)
Sep 16, 2009 8.846 9.037 8.660 8.693 838,427 -0.09(-1.03%)
Sep 15, 2009 8.626 8.947 8.383 8.784 1,276,894 +0.14(+1.56%)
Sep 14, 2009 8.485 8.699 8.383 8.648 324,876 +0.10(+1.12%)
Sep 11, 2009 8.648 8.738 8.462 8.552 533,359 -0.10(-1.11%)
Sep 10, 2009 8.468 8.688 8.316 8.648 892,354 +0.17(+1.99%)
Sep 09, 2009 8.417 8.688 8.378 8.479 879,567 +0.07(+0.87%)
Sep 08, 2009 8.259 8.451 8.130 8.406 605,292 +0.21(+2.54%)
Sep 04, 2009 8.141 8.214 7.989 8.197 248,839 +0.02(+0.28%)
Sep 03, 2009 8.068 8.180 7.972 8.175 324,422 +0.13(+1.61%)
Sep 02, 2009 8.310 8.344 8.000 8.045 496,144 -0.30(-3.58%)
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.