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 29, 2010
9.550
9.633
9.413
9.461
691,256
-0.08(-0.81%)
Jan 28, 2010
9.669
9.698
9.538
9.538
467,474
-0.13(-1.35%)
Jan 27, 2010
9.473
9.669
9.283
9.669
421,651
+0.18(+1.94%)
Jan 26, 2010
9.627
9.669
9.467
9.485
329,536
-0.16(-1.66%)
Jan 25, 2010
9.865
9.865
9.514
9.645
346,348
-0.14(-1.40%)
Jan 22, 2010
10.05
10.13
9.740
9.781
375,065
-0.25(-2.49%)
Jan 21, 2010
10.39
10.45
10.03
10.03
538,668
-0.31(-2.99%)
Jan 20, 2010
10.47
10.47
10.27
10.34
317,565
-0.20(-1.92%)
Jan 19, 2010
10.19
10.55
10.19
10.54
527,479
+0.36(+3.56%)
Jan 15, 2010
10.24
10.18
10.18
10.18
422,128
-0.06(-0.58%)
Jan 14, 2010
10.27
10.33
10.22
10.24
176,758
-0.10(-0.92%)
Jan 13, 2010
10.04
10.38
9.989
10.33
442,564
+0.42(+4.25%)
Jan 12, 2010
9.882
10.02
9.847
9.912
503,713
-0.08(-0.77%)
Jan 11, 2010
9.972
10.03
9.817
9.989
250,247
+0.07(+0.72%)
Jan 08, 2010
10.21
10.21
9.841
9.918
247,705
-0.19(-1.88%)
Jan 07, 2010
9.977
10.11
9.817
10.11
340,258
+0.13(+1.31%)
Jan 06, 2010
9.972
10.12
9.829
9.977
401,365
-0.04(-0.36%)
Jan 05, 2010
10.04
10.10
9.918
10.01
566,168
-0.06(-0.59%)
Jan 04, 2010
10.15
10.23
9.912
10.07
426,366
+0.05(+0.53%)
Dec 31, 2009
10.01
10.02
10.02
10.02
630,750
-0.04(-0.41%)
Dec 30, 2009
9.972
10.16
9.859
10.06
361,247
+0.05(+0.53%)
Dec 29, 2009
10.29
10.29
10.01
10.01
1,334,525
-0.30(-2.94%)
Dec 28, 2009
10.24
10.41
10.22
10.31
786,022
+0.14(+1.34%)
Dec 24, 2009
10.16
10.18
10.10
10.17
61,376
+0.08(+0.76%)
Dec 23, 2009
10.07
10.20
9.876
10.10
477,420
+0.05(+0.47%)
Dec 22, 2009
9.989
10.07
9.894
10.05
304,117
+0.06(+0.59%)
Dec 21, 2009
9.948
10.10
9.859
9.989
267,639
+0.05(+0.48%)
Dec 18, 2009
9.989
10.04
9.882
9.942
1,564,470
+0.04(+0.36%)
Dec 17, 2009
9.746
9.956
9.740
9.906
425,983
+0.04(+0.42%)
Dec 16, 2009
9.752
9.894
9.752
9.865
416,000
+0.21(+2.15%)
Dec 15, 2009
9.859
9.924
9.591
9.657
408,676
-0.26(-2.58%)
Dec 14, 2009
9.698
9.924
9.698
9.912
331,420
+0.18(+1.83%)
Dec 11, 2009
9.675
9.764
9.485
9.734
275,831
+0.15(+1.55%)
Dec 10, 2009
9.621
9.681
9.473
9.585
481,788
-0.01(-0.12%)
Dec 09, 2009
9.734
9.776
9.574
9.597
403,771
-0.11(-1.10%)
Dec 08, 2009
9.758
9.912
9.681
9.704
231,390
-0.13(-1.33%)
Dec 07, 2009
9.972
9.972
9.740
9.835
343,767
-0.11(-1.13%)
Dec 04, 2009
9.924
10.09
9.752
9.948
385,981
+0.24(+2.51%)
Dec 03, 2009
9.853
10.00
9.669
9.704
262,835
-0.13(-1.33%)
Dec 02, 2009
9.669
9.876
9.651
9.835
215,923
+0.14(+1.47%)
Dec 01, 2009
9.722
9.740
9.556
9.692
350,317
+0.03(+0.31%)
Nov 30, 2009
9.378
9.681
9.194
9.663
513,573
+0.29(+3.04%)
Nov 27, 2009
9.217
9.597
9.199
9.378
166,170
-0.22(-2.29%)
Nov 25, 2009
9.740
9.776
9.574
9.597
235,251
-0.21(-2.18%)
Nov 24, 2009
9.799
9.847
9.603
9.811
242,000
-0.04(-0.36%)
Nov 23, 2009
9.977
10.09
9.758
9.847
353,387
+0.07(+0.67%)
Nov 20, 2009
9.692
9.859
9.633
9.781
432,242
+0.03(+0.30%)
Nov 19, 2009
9.942
9.995
9.710
9.752
590,085
-0.30(-3.01%)
Nov 18, 2009
10.08
10.14
9.936
10.05
1,819,481
-0.04(-0.41%)
Nov 17, 2009
10.38
10.42
10.10
10.10
755,580
-0.33(-3.13%)
Nov 16, 2009
10.03
10.51
10.03
10.42
834,020
+0.52(+5.28%)
Nov 13, 2009
9.871
10.02
9.692
9.900
660,146
+0.25(+2.58%)
Nov 12, 2009
10.01
10.01
9.639
9.651
397,382
-0.34(-3.39%)
Nov 11, 2009
9.835
10.09
9.752
9.989
956,962
+0.28(+2.87%)
Nov 10, 2009
9.823
9.977
9.615
9.710
576,192
-0.15(-1.57%)
Nov 09, 2009
9.621
9.888
9.502
9.865
614,872
+0.39(+4.07%)
Nov 06, 2009
9.407
9.574
9.312
9.479
277,526
-0.04(-0.44%)
Nov 05, 2009
9.300
9.532
9.217
9.520
422,676
+0.30(+3.29%)
Nov 04, 2009
9.467
9.496
9.176
9.217
909,712
-0.23(-2.39%)
Nov 03, 2009
9.324
9.485
9.265
9.443
463,908
+0.07(+0.76%)
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
.