Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 5:16AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Acadia Realty Trust (AKR)On Nov 25: 16.16  Down 0.12 (0.74%)  
MORE ON AKR
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0916.4016.4616.1216.16139,80016.16
24-Nov-0916.5016.5816.1716.28143,80016.28
23-Nov-0916.8016.9916.4316.58209,90016.58
20-Nov-0916.3216.6016.2216.47256,80016.47
19-Nov-0916.7416.8316.3516.42350,50016.42
18-Nov-0916.9817.0716.7316.931,080,60016.93
17-Nov-0917.4717.5517.0017.00448,80017.00
16-Nov-0916.8817.6916.8817.55495,40017.55
13-Nov-0916.2816.8716.2816.67392,10016.67
12-Nov-0916.8616.8616.2316.25236,10016.25
11-Nov-0916.5616.9916.4216.82568,40016.82
10-Nov-0916.5416.8016.1916.35342,20016.35
9-Nov-0916.2016.6516.0016.61365,20016.61
6-Nov-0915.8416.1215.6815.96164,90015.96
5-Nov-0915.6616.0515.5216.03251,10016.03
4-Nov-0915.9415.9915.4515.52540,30015.52
3-Nov-0915.7015.9715.6015.90275,60015.90
2-Nov-0915.9316.0115.4215.781,081,30015.78
30-Oct-0916.4917.0015.7915.90427,00015.90
29-Oct-0916.1616.6616.0316.50615,30016.50
28-Oct-0916.0617.0716.0316.11807,70016.11
27-Oct-0915.9116.4915.8716.041,042,90016.04
26-Oct-0915.6816.1015.6415.88415,50015.88
23-Oct-0915.5615.9315.2915.62826,30015.62
22-Oct-0914.8515.4914.5615.47315,00015.47
21-Oct-0914.9715.4914.9515.05389,00015.05
20-Oct-0915.2715.2714.9115.05336,30015.05
19-Oct-0915.1315.4714.8415.31215,90015.31
16-Oct-0915.2115.2314.8715.02243,80015.02
15-Oct-0915.2315.3615.0015.30244,40015.30
14-Oct-0914.9215.2714.8715.25191,20015.25
13-Oct-0914.4214.7614.3414.71280,40014.71
12-Oct-0914.9914.9914.4414.57264,50014.57
9-Oct-0914.6314.8714.5214.84124,50014.84
8-Oct-0914.5014.8814.5014.67224,30014.67
7-Oct-0914.3214.5514.2314.35283,70014.35
6-Oct-0914.4114.5614.1314.37204,20014.37
5-Oct-0914.2014.3713.3114.17470,60014.17
2-Oct-0913.8514.4813.4714.14323,90014.14
1-Oct-0914.9915.0514.0914.17564,00014.17
30-Sep-0915.3815.4014.6315.07324,20015.07
29-Sep-0915.6615.8615.3115.33501,10015.33
28-Sep-0915.2515.6915.0115.66255,70015.66
28-Sep-09 $ 0.18 Dividend
25-Sep-0915.1015.3914.5615.13332,50014.95
24-Sep-0915.8215.9315.1715.23503,00015.05
23-Sep-0916.3416.3515.6015.70343,50015.51
22-Sep-0916.1416.4716.0016.27371,00016.08
21-Sep-0916.0016.2915.6815.95701,60015.76
18-Sep-0916.0616.3815.8416.23518,80016.04
17-Sep-0915.9816.5115.8515.99639,30015.80
16-Sep-0915.6916.0315.3615.96472,70015.77
15-Sep-0915.3015.8714.8715.58719,90015.39
14-Sep-0915.0515.4314.8715.34183,20015.16
11-Sep-0915.3415.5015.0115.17300,70014.99
10-Sep-0915.0215.4114.7515.34503,10015.16
9-Sep-0914.9315.4114.8615.04495,90014.86
8-Sep-0914.6514.9914.4214.91341,30014.73
4-Sep-0914.4414.5714.1714.54140,30014.37
3-Sep-0914.3114.5114.1414.50182,90014.33
2-Sep-0914.7414.8014.1914.27279,80014.10
1-Sep-0915.2215.3714.6514.80576,50014.62
31-Aug-0915.2615.4015.1115.31383,30015.13
28-Aug-0915.5415.6915.0215.46476,70015.28
27-Aug-0915.3515.4414.9415.41197,20015.23
26-Aug-0915.1715.3415.0215.27128,30015.09
25-Aug-0915.0015.4514.9115.20208,70015.02
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions