Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Acadia Realty Trust
(NY:
AKR
)
17.34
+0.04 (+0.23%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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 (%)
Oct 30, 2020
8.251
8.446
8.119
8.243
451,641
-0.11(-1.27%)
Oct 29, 2020
8.119
8.455
8.039
8.349
908,058
+0.14(+1.72%)
Oct 28, 2020
8.508
8.569
8.190
8.207
719,377
-0.45(-5.20%)
Oct 27, 2020
9.038
9.223
8.658
8.658
514,563
-0.39(-4.30%)
Oct 26, 2020
9.205
9.205
8.905
9.046
907,162
-0.28(-3.03%)
Oct 23, 2020
9.038
9.347
9.038
9.329
768,922
+0.39(+4.35%)
Oct 22, 2020
8.693
8.985
8.684
8.940
1,169,070
+0.20(+2.33%)
Oct 21, 2020
8.799
8.834
8.552
8.737
1,331,327
-0.04(-0.50%)
Oct 20, 2020
8.667
8.843
8.667
8.781
990,682
+0.23(+2.69%)
Oct 19, 2020
8.773
8.887
8.552
8.552
802,824
-0.19(-2.12%)
Oct 16, 2020
8.967
9.064
8.640
8.737
1,034,926
-0.29(-3.23%)
Oct 15, 2020
8.932
9.135
8.910
9.029
772,758
+0.01(+0.10%)
Oct 14, 2020
8.985
9.188
8.905
9.020
969,376
-0.13(-1.45%)
Oct 13, 2020
9.250
9.356
9.020
9.152
877,514
-0.25(-2.63%)
Oct 12, 2020
9.294
9.444
9.111
9.400
702,040
+0.08(+0.85%)
Oct 09, 2020
9.559
9.590
9.197
9.320
796,428
-0.14(-1.49%)
Oct 08, 2020
9.391
9.528
9.285
9.462
1,403,309
+0.17(+1.81%)
Oct 07, 2020
9.665
9.709
9.267
9.294
1,168,319
-0.30(-3.13%)
Oct 06, 2020
9.700
9.797
9.471
9.594
1,374,614
+0.01(+0.09%)
Oct 05, 2020
9.815
9.895
9.453
9.585
714,898
-0.25(-2.52%)
Oct 02, 2020
9.152
9.859
9.152
9.833
1,423,066
+0.42(+4.41%)
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
.