Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.317 7.358 7.229 7.317 243,436 +0.05(+0.71%)
Jul 29, 2004 7.358 7.358 7.265 7.265 362,928 -0.09(-1.19%)
Jul 28, 2004 7.022 7.363 6.981 7.353 181,076 +0.30(+4.25%)
Jul 27, 2004 6.790 7.126 6.790 7.053 179,914 +0.24(+3.56%)
Jul 26, 2004 6.919 6.997 6.728 6.811 105,160 -0.14(-2.01%)
Jul 23, 2004 7.048 7.059 6.883 6.950 116,973 -0.10(-1.39%)
Jul 22, 2004 7.126 7.152 7.048 7.048 67,589 -0.12(-1.73%)
Jul 21, 2004 7.358 7.358 7.126 7.172 107,677 -0.20(-2.73%)
Jul 20, 2004 7.229 7.374 7.126 7.374 157,643 +0.14(+2.00%)
Jul 19, 2004 7.250 7.379 7.188 7.229 198,506 -0.02(-0.28%)
Jul 16, 2004 7.250 7.312 7.219 7.250 137,114 +0.02(+0.29%)
Jul 15, 2004 7.255 7.301 7.188 7.229 165,583 -0.01(-0.07%)
Jul 14, 2004 7.126 7.234 7.090 7.234 224,457 +0.10(+1.45%)
Jul 13, 2004 7.059 7.141 7.022 7.131 72,624 +0.11(+1.62%)
Jul 12, 2004 7.074 7.074 6.971 7.017 92,184 -0.02(-0.29%)
Jul 09, 2004 7.069 7.069 6.929 7.038 87,730 +0.06(+0.89%)
Jul 08, 2004 7.157 7.157 6.976 6.976 127,625 -0.18(-2.53%)
Jul 07, 2004 7.203 7.203 7.022 7.157 864,327 -0.04(-0.57%)
Jul 06, 2004 7.208 7.208 7.121 7.198 173,523 -0.01(-0.07%)
Jul 02, 2004 7.126 7.203 7.074 7.203 146,410 +0.09(+1.31%)
Jul 01, 2004 7.100 7.126 7.002 7.110 186,499 +0.02(+0.22%)
Jun 30, 2004 7.084 7.126 6.971 7.095 148,928 -0.03(-0.43%)
Jun 29, 2004 7.126 7.219 7.110 7.126 196,570 -0.05(-0.72%)
Jun 28, 2004 7.203 7.203 7.141 7.177 159,967 -0.05(-0.71%)
Jun 25, 2004 7.033 7.229 7.033 7.229 648,584 +0.15(+2.19%)
Jun 24, 2004 7.136 7.152 7.069 7.074 115,618 -0.05(-0.72%)
Jun 23, 2004 7.059 7.152 7.059 7.126 99,543 +0.07(+0.95%)
Jun 22, 2004 7.177 7.265 7.022 7.059 1,603,546 -0.12(-1.65%)
Jun 21, 2004 7.177 7.188 7.022 7.177 393,720 +0.00(+0.00%)
Jun 18, 2004 6.868 7.177 6.831 7.177 623,795 +0.36(+5.30%)
Jun 17, 2004 6.831 6.831 6.744 6.816 160,548 -0.03(-0.38%)
Jun 16, 2004 6.816 6.842 6.759 6.842 102,448 +0.03(+0.38%)
Jun 15, 2004 6.640 6.842 6.640 6.816 225,426 +0.18(+2.72%)
Jun 14, 2004 6.563 6.661 6.547 6.635 128,787 +0.02(+0.31%)
Jun 10, 2004 6.491 6.635 6.491 6.615 87,342 +0.05(+0.79%)
Jun 09, 2004 6.713 6.790 6.547 6.563 139,051 -0.18(-2.61%)
Jun 08, 2004 6.718 6.764 6.697 6.738 260,673 +0.03(+0.38%)
Jun 07, 2004 6.646 6.733 6.615 6.713 181,657 +0.10(+1.48%)
Jun 04, 2004 6.491 6.661 6.491 6.615 305,990 +0.09(+1.43%)
Jun 03, 2004 6.532 6.584 6.496 6.522 143,893 -0.02(-0.32%)
Jun 02, 2004 6.646 6.676 6.532 6.542 57,712 -0.05(-0.78%)
Jun 01, 2004 6.615 6.635 6.439 6.594 150,865 -0.02(-0.23%)
May 28, 2004 6.506 6.625 6.475 6.609 103,029 +0.13(+1.99%)
May 27, 2004 6.506 6.584 6.444 6.480 100,318 -0.01(-0.16%)
May 26, 2004 6.423 6.506 6.367 6.491 247,310 +0.02(+0.24%)
May 25, 2004 6.377 6.532 6.325 6.475 219,616 +0.11(+1.79%)
May 24, 2004 6.300 6.392 6.253 6.362 144,086 +0.09(+1.40%)
May 21, 2004 6.222 6.300 6.212 6.274 85,987 +0.05(+0.83%)
May 20, 2004 6.124 6.238 6.093 6.222 89,473 +0.15(+2.47%)
May 19, 2004 6.165 6.263 6.067 6.072 150,090 -0.09(-1.51%)
May 18, 2004 5.943 6.165 5.943 6.165 157,836 +0.17(+2.84%)
May 17, 2004 5.938 6.072 5.876 5.995 391,590 -0.06(-1.02%)
May 14, 2004 6.067 6.145 6.036 6.057 138,857 -0.01(-0.17%)
May 13, 2004 6.207 6.274 6.036 6.067 205,284 -0.22(-3.53%)
May 12, 2004 6.248 6.289 6.098 6.289 348,790 +0.08(+1.33%)
May 11, 2004 6.196 6.351 6.186 6.207 141,181 +0.03(+0.42%)
May 10, 2004 6.258 6.300 6.093 6.181 316,254 -0.12(-1.89%)
May 07, 2004 6.532 6.568 6.300 6.300 164,227 -0.23(-3.56%)
May 06, 2004 6.454 6.573 6.382 6.532 183,400 -0.01(-0.16%)
May 05, 2004 6.568 6.646 6.527 6.542 450,658 -0.06(-0.94%)
May 04, 2004 6.547 6.702 6.532 6.604 165,583 +0.08(+1.27%)
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.