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
)
16.36
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, May 28, 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 (%)
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%)
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
.