Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 7.900 7.900 7.823 7.823 171,587 -0.07(-0.92%)
Nov 29, 2004 7.802 7.900 7.673 7.895 137,114 +0.09(+1.19%)
Nov 26, 2004 7.895 7.895 7.797 7.802 32,342 -0.09(-1.18%)
Nov 24, 2004 7.874 7.895 7.812 7.895 78,047 +0.07(+0.86%)
Nov 23, 2004 7.761 7.828 7.590 7.828 167,326 +0.07(+0.93%)
Nov 22, 2004 7.745 7.812 7.714 7.756 182,819 +0.01(+0.13%)
Nov 19, 2004 7.720 7.761 7.694 7.745 149,122 -0.05(-0.66%)
Nov 18, 2004 7.823 7.869 7.694 7.797 341,818 -0.03(-0.40%)
Nov 17, 2004 7.880 7.916 7.823 7.828 319,934 -0.05(-0.59%)
Nov 16, 2004 7.823 7.926 7.823 7.874 186,305 +0.03(+0.33%)
Nov 15, 2004 7.807 7.895 7.807 7.849 183,981 +0.03(+0.33%)
Nov 12, 2004 7.787 7.849 7.771 7.823 205,284 +0.04(+0.46%)
Nov 11, 2004 7.812 7.823 7.776 7.787 223,683 -0.01(-0.13%)
Nov 10, 2004 7.823 7.838 7.792 7.797 165,389 -0.03(-0.33%)
Nov 09, 2004 7.797 7.823 7.776 7.823 244,598 +0.03(+0.33%)
Nov 08, 2004 7.833 7.833 7.745 7.797 283,138 -0.09(-1.11%)
Nov 05, 2004 7.926 7.931 7.694 7.885 1,291,358 -0.37(-4.50%)
Nov 04, 2004 8.029 8.262 7.998 8.257 66,620 +0.21(+2.57%)
Nov 03, 2004 7.952 8.050 7.926 8.050 115,424 +0.15(+1.90%)
Nov 02, 2004 7.978 8.050 7.823 7.900 167,713 -0.12(-1.54%)
Nov 01, 2004 7.952 8.029 7.926 8.024 69,525 +0.07(+0.91%)
Oct 29, 2004 7.921 7.978 7.921 7.952 33,891 -0.01(-0.13%)
Oct 28, 2004 7.952 7.988 7.895 7.962 47,254 -0.02(-0.19%)
Oct 27, 2004 7.926 8.040 7.911 7.978 76,497 +0.09(+1.18%)
Oct 26, 2004 7.838 7.885 7.745 7.885 185,337 +0.10(+1.26%)
Oct 25, 2004 7.699 7.854 7.699 7.787 596,488 +0.06(+0.73%)
Oct 22, 2004 8.004 8.024 7.725 7.730 63,715 -0.26(-3.23%)
Oct 21, 2004 7.787 8.004 7.704 7.988 72,237 +0.22(+2.86%)
Oct 20, 2004 7.823 7.854 7.750 7.766 118,522 -0.08(-1.05%)
Oct 19, 2004 8.024 8.065 7.843 7.849 70,106 -0.07(-0.91%)
Oct 18, 2004 7.792 7.926 7.761 7.921 98,381 +0.13(+1.66%)
Oct 15, 2004 7.776 7.797 7.745 7.792 85,406 +0.02(+0.20%)
Oct 14, 2004 7.678 7.787 7.678 7.776 91,216 +0.07(+0.94%)
Oct 13, 2004 7.787 7.797 7.704 7.704 317,997 -0.08(-1.06%)
Oct 12, 2004 7.683 7.797 7.673 7.787 88,698 +0.04(+0.47%)
Oct 11, 2004 7.750 7.776 7.699 7.750 90,441 -0.01(-0.07%)
Oct 08, 2004 7.683 7.797 7.683 7.756 82,501 +0.04(+0.54%)
Oct 07, 2004 7.823 7.823 7.709 7.714 58,680 -0.13(-1.71%)
Oct 06, 2004 7.797 7.849 7.766 7.849 71,268 +0.07(+0.86%)
Oct 05, 2004 7.766 7.797 7.704 7.781 86,180 +0.02(+0.20%)
Oct 04, 2004 7.771 7.812 7.714 7.766 86,761 -0.01(-0.07%)
Oct 01, 2004 7.642 7.771 7.590 7.771 144,861 +0.15(+2.03%)
Sep 30, 2004 7.327 7.616 7.327 7.616 290,884 +0.28(+3.87%)
Sep 29, 2004 7.389 7.410 7.250 7.332 151,252 -0.05(-0.63%)
Sep 28, 2004 7.203 7.379 7.177 7.379 97,800 +0.13(+1.85%)
Sep 27, 2004 7.281 7.281 7.157 7.244 78,434 -0.04(-0.50%)
Sep 24, 2004 7.281 7.374 7.270 7.281 43,187 -0.02(-0.21%)
Sep 23, 2004 7.353 7.353 7.250 7.296 59,648 -0.03(-0.35%)
Sep 22, 2004 7.379 7.394 7.306 7.322 109,033 -0.10(-1.32%)
Sep 21, 2004 7.281 7.528 7.281 7.420 227,943 +0.15(+2.13%)
Sep 20, 2004 7.410 7.441 7.265 7.265 113,100 -0.14(-1.95%)
Sep 17, 2004 7.559 7.559 7.389 7.410 181,076 -0.02(-0.28%)
Sep 16, 2004 7.332 7.466 7.312 7.430 103,029 +0.12(+1.70%)
Sep 15, 2004 7.213 7.332 7.213 7.306 77,272 +0.09(+1.29%)
Sep 14, 2004 7.399 7.399 7.177 7.213 94,314 -0.20(-2.65%)
Sep 13, 2004 7.441 7.472 7.358 7.410 73,205 -0.03(-0.35%)
Sep 10, 2004 7.415 7.446 7.353 7.436 141,956 -0.03(-0.41%)
Sep 09, 2004 7.554 7.554 7.384 7.466 302,117 -0.22(-2.82%)
Sep 08, 2004 7.771 7.797 7.663 7.683 130,142 -0.08(-1.06%)
Sep 07, 2004 7.694 7.776 7.668 7.766 128,593 +0.12(+1.55%)
Sep 03, 2004 7.766 7.807 7.611 7.647 465,570 +0.08(+1.02%)
Sep 02, 2004 7.590 7.621 7.539 7.570 146,991 +0.00(+0.00%)
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.