| ACADIA REALTY TRUST Add to My Watchlist | (NYSE: AKR) |
| ACADIA REALTY | 15.24 | -0.02 (-0.13%) | 343,813 |
| Historical Data for AKR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 15.48 | 15.53 | 14.93 | 343,813 | 15.24 | -0.02 -0.13% |
| 02/08/10 | 15.56 | 15.62 | 15.25 | 335,667 | 15.26 | -0.24 -1.55% |
| 02/05/10 | 15.44 | 15.62 | 15.24 | 482,360 | 15.50 | +0.02 +0.13% |
| 02/04/10 | 15.77 | 15.82 | 15.41 | 386,733 | 15.48 | -0.40 -2.52% |
| 02/03/10 | 16.28 | 16.32 | 15.87 | 179,850 | 15.88 | -0.49 -2.99% |
| 02/02/10 | 16.35 | 16.38 | 16.15 | 778,444 | 16.37 | +0.01 +0.06% |
| 02/01/10 | 16.03 | 16.43 | 15.91 | 246,911 | 16.36 | +0.43 +2.70% |
| 01/29/10 | 16.08 | 16.22 | 15.85 | 410,534 | 15.93 | -0.13 -0.81% |
| 01/28/10 | 16.28 | 16.33 | 16.06 | 277,631 | 16.06 | -0.22 -1.35% |
| 01/27/10 | 15.95 | 16.28 | 15.63 | 250,417 | 16.28 | +0.31 +1.94% |
| 01/26/10 | 16.21 | 16.28 | 15.94 | 195,710 | 15.97 | -0.27 -1.66% |
| 01/25/10 | 16.61 | 16.61 | 16.02 | 205,695 | 16.24 | -0.23 -1.40% |
| 01/22/10 | 16.92 | 17.06 | 16.40 | 222,750 | 16.47 | -0.42 -2.49% |
| 01/21/10 | 17.50 | 17.59 | 16.89 | 319,913 | 16.89 | -0.52 -2.99% |
| 01/20/10 | 17.63 | 17.63 | 17.30 | 188,601 | 17.41 | -0.34 -1.92% |
| 01/19/10 | 17.15 | 17.76 | 17.15 | 313,268 | 17.75 | +0.61 +3.56% |
| 01/18/10 | 17.14 | 17.14 | 17.14 | 0 | 17.14 | 0.00 0.00% |
| 01/15/10 | 17.25 | 17.26 | 16.94 | 250,624 | 17.14 | -0.10 -0.58% |
| 01/14/10 | 17.29 | 17.40 | 17.21 | 104,976 | 17.24 | -0.16 -0.92% |
| 01/13/10 | 16.90 | 17.47 | 16.82 | 262,837 | 17.40 | +0.71 +4.25% |
| 01/12/10 | 16.64 | 16.87 | 16.58 | 299,153 | 16.69 | -0.13 -0.77% |
| 01/11/10 | 16.79 | 16.88 | 16.53 | 148,621 | 16.82 | +0.12 +0.72% |
| 01/08/10 | 17.19 | 17.19 | 16.57 | 147,111 | 16.70 | -0.32 -1.88% |
| 01/07/10 | 16.80 | 17.03 | 16.53 | 202,078 | 17.02 | +0.22 +1.31% |
| 01/06/10 | 16.79 | 17.05 | 16.55 | 238,369 | 16.80 | -0.06 -0.36% |
| 01/05/10 | 16.90 | 17.00 | 16.70 | 336,245 | 16.86 | -0.10 -0.59% |
| 01/04/10 | 17.09 | 17.22 | 16.69 | 253,217 | 16.96 | +0.09 +0.53% |
| 01/01/10 | 16.87 | 16.87 | 16.87 | 0 | 16.87 | 0.00 0.00% |
| 12/31/09 | 16.86 | 17.18 | 16.86 | 374,538 | 16.87 | -0.07 -0.41% |
| 12/30/09 | 16.79 | 17.11 | 16.60 | 214,543 | 16.94 | +0.09 +0.53% |
| 12/29/09 | 17.32 | 17.33 | 16.85 | 792,569 | 16.85 | -0.51 -2.94% |
| 12/28/09 | 17.24 | 17.52 | 17.21 | 466,815 | 17.36 | +0.23 +1.34% |
| 12/25/09 | 17.10 | 17.14 | 17.01 | 36,451 | 17.13 | 0.00 0.00% |
| 12/24/09 | 17.10 | 17.14 | 17.01 | 36,451 | 17.13 | +0.13 +0.76% |
| 12/23/09 | 16.96 | 17.17 | 16.63 | 283,538 | 17.00 | +0.08 +0.47% |
| 12/22/09 | 16.82 | 16.96 | 16.66 | 180,614 | 16.92 | +0.10 +0.59% |
| 12/21/09 | 16.75 | 17.00 | 16.60 | 158,950 | 16.82 | +0.08 +0.48% |
| 12/18/09 | 16.82 | 16.91 | 16.64 | 929,132 | 16.74 | +0.06 +0.36% |
| 12/17/09 | 16.41 | 16.76 | 16.40 | 252,990 | 16.68 | +0.07 +0.42% |
| 12/16/09 | 16.42 | 16.66 | 16.42 | 247,061 | 16.61 | +0.35 +2.15% |
| 12/15/09 | 16.60 | 16.71 | 16.15 | 242,711 | 16.26 | -0.43 -2.58% |
| 12/14/09 | 16.33 | 16.71 | 16.33 | 196,829 | 16.69 | +0.30 +1.83% |
| 12/11/09 | 16.29 | 16.44 | 15.97 | 163,815 | 16.39 | +0.25 +1.55% |
| 12/10/09 | 16.20 | 16.30 | 15.95 | 286,132 | 16.14 | -0.02 -0.12% |
| 12/09/09 | 16.39 | 16.46 | 16.12 | 239,798 | 16.16 | -0.18 -1.10% |
| 12/08/09 | 16.43 | 16.69 | 16.30 | 137,422 | 16.34 | -0.22 -1.33% |
| 12/07/09 | 16.79 | 16.79 | 16.40 | 204,162 | 16.56 | -0.19 -1.13% |
| 12/04/09 | 16.71 | 16.99 | 16.42 | 229,233 | 16.75 | +0.41 +2.51% |
| 12/03/09 | 16.59 | 16.84 | 16.28 | 156,097 | 16.34 | -0.22 -1.33% |
| 12/02/09 | 16.28 | 16.63 | 16.25 | 128,236 | 16.56 | +0.24 +1.47% |
| \/ Download Data To Spreadsheet | ||||||
