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

Acadia Realty Trust (NY: AKR )

17.66 +0.24 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2003 5.939 5.939 5.915 5.939 63,815 +0.01(+0.10%)
Jul 30, 2003 5.939 5.963 5.921 5.933 137,566 -0.01(-0.10%)
Jul 29, 2003 5.790 5.939 5.785 5.939 49,503 +0.15(+2.56%)
Jul 28, 2003 5.915 5.975 5.790 5.790 225,797 -0.07(-1.12%)
Jul 25, 2003 5.820 5.880 5.701 5.856 57,249 +0.01(+0.10%)
Jul 24, 2003 5.939 5.998 5.844 5.850 34,517 -0.08(-1.30%)
Jul 23, 2003 5.969 5.969 5.886 5.927 48,998 -0.04(-0.70%)
Jul 22, 2003 5.850 5.969 5.808 5.969 38,895 +0.15(+2.55%)
Jul 21, 2003 5.939 5.939 5.796 5.820 36,033 -0.13(-2.20%)
Jul 18, 2003 5.850 5.957 5.850 5.951 18,858 +0.12(+2.04%)
Jul 17, 2003 5.909 5.939 5.796 5.832 37,548 -0.09(-1.50%)
Jul 16, 2003 5.998 6.016 5.880 5.921 135,040 -0.04(-0.70%)
Jul 15, 2003 5.927 5.998 5.909 5.963 43,105 +0.05(+0.80%)
Jul 14, 2003 5.915 6.076 5.868 5.915 161,307 +0.06(+1.01%)
Jul 11, 2003 5.731 5.862 5.731 5.856 183,533 +0.15(+2.71%)
Jul 10, 2003 5.678 5.701 5.642 5.701 39,232 +0.02(+0.42%)
Jul 09, 2003 5.672 5.690 5.612 5.678 107,931 +0.01(+0.10%)
Jul 08, 2003 5.654 5.701 5.642 5.672 84,695 +0.00(+0.00%)
Jul 07, 2003 5.630 5.672 5.624 5.672 114,666 +0.08(+1.38%)
Jul 03, 2003 5.553 5.642 5.494 5.595 26,267 +0.01(+0.21%)
Jul 02, 2003 5.618 5.672 5.577 5.583 252,906 -0.01(-0.11%)
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.