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

Acadia Realty Trust (NY: AKR )

22.75 UNCHANGED
Streaming Delayed Price Updated: 3:17 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 (%)
Sep 30, 2005 9.238 9.320 9.207 9.289 196,182 +0.05(+0.56%)
Sep 29, 2005 9.078 9.269 9.047 9.238 163,840 +0.16(+1.76%)
Sep 28, 2005 9.119 9.170 9.036 9.078 159,386 -0.08(-0.90%)
Sep 27, 2005 9.248 9.289 9.102 9.160 164,227 -0.08(-0.89%)
Sep 26, 2005 9.356 9.356 9.088 9.243 253,313 -0.04(-0.44%)
Sep 23, 2005 9.284 9.372 9.078 9.284 69,138 +0.07(+0.73%)
Sep 22, 2005 9.372 9.372 9.191 9.217 134,984 -0.04(-0.45%)
Sep 21, 2005 9.377 9.377 9.212 9.258 180,302 -0.17(-1.81%)
Sep 20, 2005 9.315 9.485 9.315 9.429 168,101 +0.13(+1.44%)
Sep 19, 2005 9.439 9.439 9.289 9.294 74,561 -0.14(-1.53%)
Sep 16, 2005 9.413 9.439 9.253 9.439 318,385 +0.10(+1.05%)
Sep 15, 2005 9.186 9.346 9.186 9.341 71,849 +0.17(+1.86%)
Sep 14, 2005 9.372 9.423 9.165 9.170 97,994 -0.20(-2.09%)
Sep 13, 2005 9.413 9.454 9.310 9.367 116,586 -0.04(-0.44%)
Sep 12, 2005 9.367 9.449 9.305 9.408 63,715 +0.04(+0.44%)
Sep 09, 2005 9.310 9.413 9.269 9.367 91,603 +0.07(+0.78%)
Sep 08, 2005 9.300 9.377 9.227 9.294 216,711 -0.05(-0.55%)
Sep 07, 2005 9.393 9.393 9.289 9.346 68,363 -0.07(-0.71%)
Sep 06, 2005 9.134 9.418 9.134 9.413 128,593 +0.30(+3.34%)
Sep 02, 2005 9.212 9.222 9.083 9.109 81,532 -0.11(-1.23%)
Sep 01, 2005 9.134 9.222 9.088 9.222 171,006 +0.08(+0.90%)
Aug 31, 2005 9.026 9.191 8.995 9.139 343,174 +0.13(+1.43%)
Aug 30, 2005 9.047 9.067 8.979 9.010 177,784 -0.02(-0.17%)
Aug 29, 2005 9.103 9.114 8.974 9.026 275,004 -0.08(-0.91%)
Aug 26, 2005 9.258 9.269 9.072 9.109 109,227 -0.15(-1.67%)
Aug 25, 2005 9.263 9.325 9.222 9.263 92,571 +0.01(+0.06%)
Aug 24, 2005 9.181 9.387 9.181 9.258 124,139 +0.08(+0.90%)
Aug 23, 2005 9.119 9.207 9.041 9.176 171,780 +0.06(+0.68%)
Aug 22, 2005 9.150 9.212 9.041 9.114 250,215 +0.02(+0.17%)
Aug 19, 2005 9.238 9.248 9.098 9.098 81,145 -0.14(-1.51%)
Aug 18, 2005 9.279 9.310 9.155 9.238 118,910 -0.06(-0.67%)
Aug 17, 2005 9.248 9.423 9.212 9.300 315,867 +0.05(+0.56%)
Aug 16, 2005 9.269 9.294 9.191 9.248 183,594 -0.03(-0.28%)
Aug 15, 2005 9.088 9.274 9.047 9.274 97,219 +0.15(+1.64%)
Aug 12, 2005 9.191 9.191 9.041 9.124 329,811 -0.07(-0.73%)
Aug 11, 2005 9.041 9.222 8.990 9.191 225,619 +0.15(+1.66%)
Aug 10, 2005 9.150 9.155 8.990 9.041 438,844 -0.06(-0.68%)
Aug 09, 2005 9.212 9.274 9.103 9.103 177,397 -0.04(-0.45%)
Aug 08, 2005 9.387 9.449 9.103 9.145 157,256 -0.31(-3.28%)
Aug 05, 2005 9.795 9.795 9.413 9.454 129,174 -0.34(-3.48%)
Aug 04, 2005 9.893 9.893 9.718 9.795 137,502 -0.12(-1.20%)
Aug 03, 2005 9.914 9.935 9.883 9.914 124,332 +0.00(+0.00%)
Aug 02, 2005 9.935 10.01 9.888 9.914 185,918 +0.00(+0.00%)
Aug 01, 2005 9.831 9.986 9.831 9.914 122,008 +0.10(+1.05%)
Jul 29, 2005 9.800 9.883 9.754 9.811 114,262 +0.00(+0.00%)
Jul 28, 2005 9.713 9.868 9.707 9.811 375,903 +0.10(+1.06%)
Jul 27, 2005 9.707 9.785 9.640 9.707 650,327 -0.05(-0.48%)
Jul 26, 2005 9.759 9.811 9.707 9.754 103,804 +0.01(+0.05%)
Jul 25, 2005 9.775 9.842 9.697 9.749 123,364 -0.03(-0.26%)
Jul 22, 2005 9.687 9.775 9.573 9.775 271,712 +0.09(+0.91%)
Jul 21, 2005 9.914 9.914 9.630 9.687 259,511 -0.23(-2.29%)
Jul 20, 2005 9.811 9.914 9.811 9.914 132,660 +0.11(+1.16%)
Jul 19, 2005 9.790 9.842 9.744 9.800 118,522 +0.03(+0.26%)
Jul 18, 2005 9.878 9.924 9.656 9.775 173,911 -0.10(-1.05%)
Jul 15, 2005 9.811 9.878 9.759 9.878 167,907 +0.07(+0.68%)
Jul 14, 2005 9.914 9.919 9.723 9.811 439,038 -0.26(-2.56%)
Jul 13, 2005 10.18 10.19 10.06 10.07 82,307 -0.09(-0.92%)
Jul 12, 2005 10.27 10.28 10.16 10.16 135,565 -0.11(-1.06%)
Jul 11, 2005 10.12 10.39 10.12 10.27 170,425 +0.05(+0.50%)
Jul 08, 2005 9.857 10.22 9.857 10.22 147,960 +0.36(+3.67%)
Jul 07, 2005 9.811 9.899 9.806 9.857 122,589 +0.05(+0.47%)
Jul 06, 2005 9.930 9.940 9.785 9.811 213,418 -0.12(-1.20%)
Jul 05, 2005 9.759 9.945 9.759 9.930 174,492 +0.14(+1.48%)
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.