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

Acadia Realty Trust (NY: AKR )

17.21 -0.39 (-2.22%)
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 30, 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 9.366 9.562 9.253 9.532 97,155 +0.17(+1.84%)
Apr 28, 2005 9.384 9.467 9.265 9.360 68,362 -0.05(-0.51%)
Apr 27, 2005 9.431 9.485 9.235 9.407 70,045 -0.07(-0.69%)
Apr 26, 2005 9.324 9.473 9.205 9.473 93,114 +0.20(+2.11%)
Apr 25, 2005 9.354 9.366 9.265 9.277 526,691 -0.04(-0.45%)
Apr 22, 2005 9.235 9.384 9.217 9.318 258,462 +0.02(+0.26%)
Apr 21, 2005 9.300 9.324 9.146 9.294 215,189 +0.05(+0.58%)
Apr 20, 2005 9.289 9.289 9.128 9.241 167,537 -0.07(-0.70%)
Apr 19, 2005 9.217 9.324 9.146 9.306 138,071 -0.02(-0.19%)
Apr 18, 2005 9.259 9.336 9.199 9.324 68,698 +0.10(+1.09%)
Apr 15, 2005 9.235 9.271 9.057 9.223 130,325 +0.00(+0.00%)
Apr 14, 2005 9.283 9.336 9.205 9.223 383,232 +0.00(+0.00%)
Apr 13, 2005 9.431 9.431 9.211 9.223 100,691 -0.21(-2.27%)
Apr 12, 2005 9.247 9.443 9.122 9.437 181,513 +0.20(+2.19%)
Apr 11, 2005 9.306 9.324 9.205 9.235 81,159 -0.03(-0.32%)
Apr 08, 2005 9.265 9.360 9.211 9.265 76,949 -0.06(-0.64%)
Apr 07, 2005 9.306 9.348 9.271 9.324 256,442 -0.02(-0.19%)
Apr 06, 2005 9.580 9.639 9.324 9.342 156,593 -0.18(-1.87%)
Apr 05, 2005 9.514 9.591 9.514 9.520 42,431 -0.01(-0.06%)
Apr 04, 2005 9.485 9.550 9.354 9.526 79,980 +0.04(+0.38%)
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.