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
-0.25 (-1.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2009
6.188
6.503
6.105
6.301
923,652
+0.25(+4.12%)
Mar 30, 2009
6.081
6.260
5.903
6.052
350,435
-0.79(-11.55%)
Mar 26, 2009
6.527
6.854
6.361
6.842
614,887
+0.40(+6.18%)
Mar 25, 2009
6.331
6.717
5.897
6.444
412,719
+0.19(+3.04%)
Mar 24, 2009
6.325
6.753
6.212
6.254
461,507
-0.20(-3.13%)
Mar 23, 2009
5.986
6.468
5.981
6.456
844,422
+0.72(+12.64%)
Mar 20, 2009
6.895
6.895
5.642
5.731
1,639,853
-1.09(-15.94%)
Mar 19, 2009
7.275
7.299
6.788
6.818
434,773
-0.31(-4.33%)
Mar 18, 2009
6.764
7.264
6.610
7.127
658,331
+0.30(+4.44%)
Mar 17, 2009
6.272
6.848
6.177
6.824
410,386
+0.56(+9.01%)
Mar 16, 2009
6.883
6.883
6.218
6.260
365,700
-0.45(-6.64%)
Mar 13, 2009
6.865
6.996
6.592
6.705
0
-0.10(-1.40%)
Mar 12, 2009
6.046
6.949
5.909
6.800
576,700
+0.74(+12.14%)
Mar 11, 2009
5.957
6.289
5.826
6.064
376,845
+0.14(+2.30%)
Mar 10, 2009
5.410
6.004
5.339
5.927
450,708
+0.69(+13.15%)
Mar 09, 2009
5.197
5.387
5.107
5.238
450,067
-0.05(-0.90%)
Mar 06, 2009
5.583
5.678
5.048
5.286
0
-0.28(-5.02%)
Mar 05, 2009
6.016
6.129
5.556
5.565
369,632
-0.56(-9.12%)
Mar 04, 2009
6.052
6.165
5.856
6.123
547,591
+0.36(+6.18%)
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
.