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 (%)
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.