Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acadia Realty Trust
(NY:
AKR
)
17.03
-0.31 (-1.79%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
7.287
7.394
6.883
6.931
0
-0.23(-3.23%)
Jan 29, 2009
7.542
7.697
7.109
7.162
470,227
-0.51(-6.66%)
Jan 28, 2009
7.281
7.733
7.067
7.673
684,475
+0.67(+9.58%)
Jan 27, 2009
6.972
7.145
6.854
7.002
647,110
+0.04(+0.51%)
Jan 26, 2009
7.026
7.263
6.859
6.966
763,379
-0.02(-0.34%)
Jan 23, 2009
6.747
7.097
6.658
6.990
768,118
+0.07(+0.94%)
Jan 22, 2009
6.990
7.305
6.687
6.925
906,341
-0.26(-3.64%)
Jan 21, 2009
6.895
7.204
6.533
7.186
1,079,289
+0.30(+4.31%)
Jan 20, 2009
7.703
7.715
6.865
6.889
597,748
-0.92(-11.79%)
Jan 16, 2009
7.970
7.988
7.537
7.810
564,341
+0.00(+0.00%)
Jan 15, 2009
7.626
8.119
7.275
7.810
511,376
+0.20(+2.65%)
Jan 14, 2009
7.738
8.035
7.400
7.608
608,428
-0.39(-4.90%)
Jan 13, 2009
7.845
8.273
7.780
8.000
472,655
+0.21(+2.67%)
Jan 12, 2009
7.994
8.172
7.721
7.792
458,888
-0.40(-4.93%)
Jan 09, 2009
8.641
8.659
8.184
8.196
431,804
-0.42(-4.83%)
Jan 08, 2009
8.463
8.724
8.356
8.611
312,856
+0.07(+0.76%)
Jan 07, 2009
8.356
8.724
8.303
8.546
518,604
-0.02(-0.28%)
Jan 06, 2009
8.119
8.683
8.119
8.570
786,055
+0.46(+5.64%)
Jan 05, 2009
8.410
8.469
7.988
8.113
826,845
-0.30(-3.53%)
Jan 02, 2009
8.564
8.564
8.202
8.410
0
-0.07(-0.77%)
Jan 01, 2009
8.261
8.635
8.142
8.475
0
+0.00(+0.00%)
Dec 31, 2008
8.261
8.635
8.142
8.475
401,509
+0.29(+3.48%)
Dec 30, 2008
7.780
8.225
7.709
8.190
462,845
+0.52(+6.82%)
Dec 29, 2008
7.988
8.029
7.531
7.667
609,863
-0.69(-8.24%)
Dec 26, 2008
8.415
8.546
8.196
8.356
248,609
+0.01(+0.07%)
Dec 24, 2008
8.451
8.511
8.249
8.350
212,870
-0.11(-1.33%)
Dec 23, 2008
8.825
8.902
8.273
8.463
808,854
-0.43(-4.87%)
Dec 22, 2008
9.205
9.241
8.421
8.897
744,455
-0.31(-3.42%)
Dec 19, 2008
8.873
9.556
8.861
9.211
976,587
+0.37(+4.16%)
Dec 18, 2008
9.241
9.354
8.712
8.843
808,121
-0.43(-4.67%)
Dec 17, 2008
9.009
9.490
8.611
9.277
729,557
+0.02(+0.19%)
Dec 16, 2008
8.415
9.265
8.392
9.259
588,448
+1.06(+12.89%)
Dec 15, 2008
8.522
8.629
7.940
8.202
321,738
-0.25(-2.95%)
Dec 12, 2008
7.911
8.451
7.833
8.451
718,028
+0.28(+3.42%)
Dec 11, 2008
8.641
9.199
7.964
8.172
1,023,252
-0.59(-6.78%)
Dec 10, 2008
8.237
8.932
8.184
8.766
528,402
+0.59(+7.27%)
Dec 09, 2008
8.784
8.998
8.024
8.172
481,766
-0.68(-7.71%)
Dec 08, 2008
8.356
8.897
8.356
8.855
677,873
+0.80(+9.96%)
Dec 05, 2008
7.655
8.190
7.477
8.053
944,501
+0.34(+4.47%)
Dec 04, 2008
7.685
8.225
7.608
7.709
969,515
+0.01(+0.08%)
Dec 03, 2008
7.186
7.822
7.109
7.703
466,893
+0.28(+3.76%)
Dec 02, 2008
6.996
7.519
6.931
7.424
721,355
+0.57(+8.32%)
Dec 01, 2008
8.113
8.309
6.800
6.854
714,511
-1.45(-17.45%)
Nov 28, 2008
8.303
8.398
8.041
8.303
222,938
+0.10(+1.16%)
Nov 26, 2008
7.317
8.273
7.317
8.208
845,466
+0.70(+9.34%)
Nov 25, 2008
7.192
7.554
7.067
7.507
727,366
+0.42(+5.86%)
Nov 24, 2008
6.402
7.240
6.289
7.091
658,518
+0.91(+14.70%)
Nov 21, 2008
6.159
6.218
5.369
6.182
1,091,720
+0.24(+4.00%)
Nov 20, 2008
6.272
6.913
5.921
5.945
1,141,729
-0.41(-6.45%)
Nov 19, 2008
6.865
6.984
6.319
6.355
1,911,184
-0.65(-9.32%)
Nov 18, 2008
7.329
7.335
6.592
7.008
759,564
-0.33(-4.45%)
Nov 17, 2008
7.370
7.578
7.180
7.335
709,759
+0.01(+0.08%)
Nov 14, 2008
8.071
8.071
7.281
7.329
0
-1.01(-12.11%)
Nov 13, 2008
8.178
8.451
7.721
8.338
1,350,136
+0.27(+3.31%)
Nov 12, 2008
8.285
8.320
8.024
8.071
626,492
-0.24(-2.93%)
Nov 11, 2008
8.730
8.766
8.208
8.315
1,114,079
-0.58(-6.48%)
Nov 10, 2008
9.627
9.669
8.831
8.891
699,456
-0.60(-6.32%)
Nov 07, 2008
9.449
9.663
9.087
9.490
582,336
+0.10(+1.01%)
Nov 06, 2008
9.485
9.585
9.217
9.395
513,731
-0.21(-2.22%)
Nov 05, 2008
10.43
10.55
9.568
9.609
522,164
-1.05(-9.86%)
Nov 04, 2008
10.59
10.74
10.28
10.66
917,186
+0.27(+2.57%)
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
.