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 (%)
Jun 30, 2003 5.363 5.494 5.363 5.434 176,125 +0.00(+0.00%)
Jun 27, 2003 5.446 5.464 5.434 5.434 76,276 -0.01(-0.11%)
Jun 26, 2003 5.422 5.440 5.410 5.440 61,963 +0.04(+0.66%)
Jun 25, 2003 5.404 5.434 5.387 5.404 22,731 +0.00(+0.00%)
Jun 24, 2003 5.381 5.434 5.357 5.404 32,665 +0.03(+0.55%)
Jun 23, 2003 5.357 5.428 5.357 5.375 42,600 +0.02(+0.33%)
Jun 20, 2003 5.404 5.434 5.357 5.357 39,232 +0.01(+0.22%)
Jun 19, 2003 5.363 5.428 5.345 5.345 59,606 -0.02(-0.44%)
Jun 18, 2003 5.422 5.446 5.357 5.369 38,053 -0.04(-0.66%)
Jun 17, 2003 5.446 5.446 5.387 5.404 21,552 -0.04(-0.76%)
Jun 16, 2003 5.345 5.446 5.345 5.446 55,565 +0.07(+1.33%)
Jun 13, 2003 5.315 5.375 5.286 5.375 28,119 +0.04(+0.78%)
Jun 12, 2003 5.404 5.410 5.256 5.333 1,998,499 -0.10(-1.86%)
Jun 11, 2003 5.434 5.440 5.404 5.434 33,170 +0.00(+0.00%)
Jun 10, 2003 5.393 5.440 5.393 5.434 40,579 +0.08(+1.55%)
Jun 09, 2003 5.274 5.404 5.274 5.351 781,787 +0.08(+1.46%)
Jun 06, 2003 5.298 5.309 5.256 5.274 39,400 -0.01(-0.11%)
Jun 05, 2003 5.315 5.315 5.268 5.280 28,792 -0.02(-0.34%)
Jun 04, 2003 5.333 5.363 5.268 5.298 24,583 -0.04(-0.67%)
Jun 03, 2003 5.375 5.375 5.268 5.333 40,242 -0.01(-0.22%)
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.