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
)
16.43
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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, 2009
9.793
10.10
9.378
9.443
718,818
-0.36(-3.64%)
Oct 29, 2009
9.597
9.894
9.520
9.799
1,035,916
+0.23(+2.42%)
Oct 28, 2009
9.538
10.14
9.520
9.568
1,360,003
+0.04(+0.44%)
Oct 27, 2009
9.449
9.793
9.425
9.526
1,755,889
+0.10(+1.01%)
Oct 26, 2009
9.312
9.562
9.289
9.431
699,619
+0.15(+1.66%)
Oct 23, 2009
9.366
9.461
9.277
9.277
1,391,202
+0.09(+0.97%)
Oct 22, 2009
8.816
9.199
8.647
9.188
530,330
+0.25(+2.79%)
Oct 21, 2009
8.891
9.199
8.879
8.938
654,941
+0.00(+0.00%)
Oct 20, 2009
8.920
9.033
8.908
8.938
566,203
-0.15(-1.70%)
Oct 19, 2009
8.986
9.188
8.813
9.093
363,486
+0.17(+1.93%)
Oct 16, 2009
9.033
9.045
8.828
8.920
410,383
-0.17(-1.83%)
Oct 15, 2009
9.045
9.122
8.908
9.087
411,439
+0.03(+0.33%)
Oct 14, 2009
8.861
9.069
8.831
9.057
321,905
+0.32(+3.67%)
Oct 13, 2009
8.564
8.766
8.516
8.736
472,057
+0.08(+0.96%)
Oct 12, 2009
8.730
8.902
8.576
8.653
445,275
-0.16(-1.82%)
Oct 09, 2009
8.689
8.831
8.623
8.813
209,491
+0.10(+1.16%)
Oct 08, 2009
8.611
8.837
8.611
8.712
377,531
+0.19(+2.23%)
Oct 07, 2009
8.505
8.641
8.451
8.522
477,609
-0.01(-0.14%)
Oct 06, 2009
8.558
8.647
8.392
8.534
343,708
+0.12(+1.41%)
Oct 05, 2009
8.433
8.534
7.905
8.415
792,359
+0.02(+0.21%)
Oct 02, 2009
8.225
8.600
8.000
8.398
545,328
-0.02(-0.21%)
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
.