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 (%)
Jul 31, 2009
8.148
8.255
8.083
8.136
428,017
-0.08(-0.94%)
Jul 30, 2009
8.487
8.766
8.053
8.214
796,133
+0.37(+4.69%)
Jul 29, 2009
7.709
7.845
7.661
7.845
225,953
+0.04(+0.46%)
Jul 28, 2009
7.703
7.869
7.584
7.810
259,382
+0.02(+0.31%)
Jul 27, 2009
7.768
7.845
7.661
7.786
289,380
+0.10(+1.24%)
Jul 24, 2009
7.382
7.721
7.326
7.691
500
+0.21(+2.86%)
Jul 23, 2009
7.335
7.673
7.329
7.477
655,123
+0.16(+2.19%)
Jul 22, 2009
7.263
7.400
7.240
7.317
307,959
-0.02(-0.24%)
Jul 21, 2009
7.542
7.542
7.210
7.335
536,676
-0.14(-1.91%)
Jul 20, 2009
7.406
7.614
7.400
7.477
668,558
+0.13(+1.78%)
Jul 17, 2009
7.442
7.495
7.204
7.346
1,503,227
-0.08(-1.12%)
Jul 16, 2009
7.323
7.465
7.281
7.430
769,534
+0.05(+0.64%)
Jul 15, 2009
7.299
7.459
7.204
7.382
1,018,972
+0.20(+2.73%)
Jul 14, 2009
7.050
7.257
6.966
7.186
979,838
+0.11(+1.60%)
Jul 13, 2009
6.955
7.121
6.952
7.073
1,208,291
+0.06(+0.85%)
Jul 10, 2009
7.020
7.127
6.883
7.014
494,152
-0.07(-1.01%)
Jul 09, 2009
7.317
7.352
7.067
7.085
268,377
-0.18(-2.53%)
Jul 08, 2009
7.477
7.525
7.133
7.269
440,823
-0.19(-2.55%)
Jul 07, 2009
7.756
7.816
7.442
7.459
427,706
-0.27(-3.46%)
Jul 06, 2009
7.744
7.804
7.299
7.727
830,002
-0.08(-1.06%)
Jul 02, 2009
7.822
7.822
7.489
7.810
527,168
-0.13(-1.65%)
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
.