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: 7:00 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 (%)
Apr 29, 2005 8.143 8.313 8.045 8.288 111,744 +0.15(+1.84%)
Apr 28, 2005 8.158 8.231 8.055 8.138 78,628 -0.04(-0.51%)
Apr 27, 2005 8.200 8.246 8.029 8.179 80,564 -0.06(-0.69%)
Apr 26, 2005 8.107 8.236 8.004 8.236 107,096 +0.17(+2.11%)
Apr 25, 2005 8.133 8.143 8.055 8.065 605,784 -0.04(-0.45%)
Apr 22, 2005 8.029 8.158 8.014 8.102 297,275 +0.02(+0.26%)
Apr 21, 2005 8.086 8.107 7.952 8.081 247,503 +0.05(+0.58%)
Apr 20, 2005 8.076 8.076 7.936 8.034 192,696 -0.06(-0.70%)
Apr 19, 2005 8.014 8.107 7.952 8.091 158,805 -0.02(-0.19%)
Apr 18, 2005 8.050 8.117 7.998 8.107 79,015 +0.09(+1.09%)
Apr 15, 2005 8.029 8.060 7.874 8.019 149,896 +0.00(+0.00%)
Apr 14, 2005 8.071 8.117 8.004 8.019 440,781 +0.00(+0.00%)
Apr 13, 2005 8.200 8.200 8.009 8.019 115,811 -0.19(-2.27%)
Apr 12, 2005 8.040 8.210 7.931 8.205 208,770 +0.18(+2.19%)
Apr 11, 2005 8.091 8.107 8.004 8.029 93,346 -0.03(-0.32%)
Apr 08, 2005 8.055 8.138 8.009 8.055 88,504 -0.05(-0.64%)
Apr 07, 2005 8.091 8.127 8.060 8.107 294,951 -0.02(-0.19%)
Apr 06, 2005 8.329 8.380 8.107 8.122 180,108 -0.15(-1.87%)
Apr 05, 2005 8.272 8.339 8.272 8.277 48,803 -0.01(-0.06%)
Apr 04, 2005 8.246 8.303 8.133 8.282 91,990 +0.03(+0.38%)
Apr 01, 2005 8.355 8.355 8.117 8.251 155,706 -0.05(-0.62%)
Mar 31, 2005 8.272 8.344 8.210 8.303 223,876 +0.00(+0.00%)
Mar 30, 2005 8.148 8.303 8.148 8.303 129,561 +0.21(+2.55%)
Mar 29, 2005 8.014 8.096 7.952 8.096 196,763 +0.04(+0.51%)
Mar 28, 2005 8.215 8.298 8.034 8.055 163,840 -0.16(-1.95%)
Mar 24, 2005 8.143 8.231 8.133 8.215 124,720 +0.12(+1.53%)
Mar 23, 2005 8.267 8.267 8.081 8.091 146,604 -0.18(-2.12%)
Mar 22, 2005 8.334 8.386 8.262 8.267 58,099 -0.02(-0.19%)
Mar 21, 2005 8.267 8.311 8.262 8.282 73,786 +0.02(+0.19%)
Mar 18, 2005 8.365 8.365 8.236 8.267 239,757 -0.01(-0.12%)
Mar 17, 2005 8.396 8.396 8.246 8.277 107,871 -0.11(-1.35%)
Mar 16, 2005 8.375 8.437 8.298 8.391 89,279 +0.02(+0.18%)
Mar 15, 2005 8.391 8.489 8.370 8.375 145,055 +0.02(+0.25%)
Mar 14, 2005 8.313 8.355 8.220 8.355 115,230 +0.09(+1.12%)
Mar 11, 2005 8.226 8.313 8.226 8.262 85,212 +0.02(+0.19%)
Mar 10, 2005 8.262 8.349 8.200 8.246 135,371 +0.04(+0.44%)
Mar 09, 2005 8.339 8.344 8.189 8.210 122,783 -0.18(-2.15%)
Mar 08, 2005 8.494 8.494 8.370 8.391 162,484 -0.10(-1.22%)
Mar 07, 2005 8.561 8.608 8.484 8.494 109,614 -0.06(-0.72%)
Mar 04, 2005 8.504 8.556 8.417 8.556 93,152 +0.13(+1.53%)
Mar 03, 2005 8.349 8.427 8.288 8.427 251,764 +0.13(+1.56%)
Mar 02, 2005 8.293 8.437 8.267 8.298 184,950 -0.05(-0.56%)
Mar 01, 2005 8.220 8.365 8.215 8.344 209,351 +0.13(+1.64%)
Feb 28, 2005 8.360 8.380 8.158 8.210 282,750 -0.13(-1.61%)
Feb 25, 2005 8.293 8.437 8.282 8.344 129,755 +0.01(+0.06%)
Feb 24, 2005 8.375 8.380 8.236 8.339 153,770 +0.04(+0.44%)
Feb 23, 2005 8.308 8.329 8.241 8.303 147,379 +0.06(+0.75%)
Feb 22, 2005 8.339 8.344 8.241 8.241 107,677 -0.12(-1.42%)
Feb 18, 2005 8.499 8.520 8.313 8.360 53,064 -0.14(-1.64%)
Feb 17, 2005 8.597 8.654 8.494 8.499 167,907 -0.07(-0.84%)
Feb 16, 2005 8.442 8.608 8.411 8.572 98,962 +0.10(+1.22%)
Feb 15, 2005 8.339 8.468 8.339 8.468 128,593 +0.11(+1.30%)
Feb 14, 2005 8.288 8.360 8.277 8.360 66,620 +0.07(+0.87%)
Feb 11, 2005 8.210 8.288 8.184 8.288 138,857 +0.06(+0.75%)
Feb 10, 2005 8.210 8.272 8.189 8.226 207,415 +0.03(+0.38%)
Feb 09, 2005 8.318 8.318 8.189 8.195 121,234 -0.14(-1.67%)
Feb 08, 2005 8.241 8.339 8.241 8.334 51,127 +0.07(+0.88%)
Feb 07, 2005 8.293 8.334 8.226 8.262 99,931 -0.01(-0.06%)
Feb 04, 2005 8.127 8.298 8.127 8.267 192,309 +0.16(+1.97%)
Feb 03, 2005 8.324 8.339 8.102 8.107 1,419,370 -0.15(-1.88%)
Feb 02, 2005 8.107 8.308 8.107 8.262 148,347 +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.