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

Acadia Realty Trust (NY: AKR )

16.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Aug 29, 2003 6.153 6.188 6.105 6.111 83,011 -0.06(-0.96%)
Aug 28, 2003 6.165 6.200 6.129 6.171 28,287 -0.01(-0.10%)
Aug 27, 2003 6.159 6.177 6.117 6.177 28,456 +0.04(+0.68%)
Aug 26, 2003 6.034 6.135 5.998 6.135 65,499 +0.08(+1.27%)
Aug 25, 2003 6.028 6.058 5.963 6.058 48,998 -0.01(-0.10%)
Aug 22, 2003 6.242 6.242 6.058 6.064 242,803 -0.20(-3.22%)
Aug 21, 2003 6.236 6.266 6.171 6.266 3,335,434 +0.04(+0.67%)
Aug 20, 2003 6.254 6.254 6.177 6.224 55,902 -0.03(-0.47%)
Aug 19, 2003 6.206 6.254 6.188 6.254 35,359 +0.09(+1.45%)
Aug 18, 2003 6.206 6.206 6.117 6.165 146,827 -0.01(-0.19%)
Aug 15, 2003 6.087 6.177 5.969 6.177 154,404 +0.13(+2.16%)
Aug 14, 2003 6.028 6.058 5.992 6.046 52,029 +0.03(+0.49%)
Aug 13, 2003 6.028 6.034 6.004 6.016 70,551 -0.07(-1.17%)
Aug 12, 2003 6.058 6.087 5.998 6.087 33,675 +0.03(+0.49%)
Aug 11, 2003 6.028 6.058 5.969 6.058 30,139 +0.06(+0.99%)
Aug 08, 2003 6.010 6.087 5.969 5.998 65,499 +0.02(+0.40%)
Aug 07, 2003 5.951 6.046 5.945 5.975 35,864 +0.01(+0.10%)
Aug 06, 2003 6.016 6.034 5.957 5.969 32,834 -0.05(-0.89%)
Aug 05, 2003 6.028 6.087 6.004 6.022 41,084 +0.02(+0.30%)
Aug 04, 2003 6.058 6.129 5.915 6.004 106,921 -0.05(-0.88%)
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.