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

Acadia Realty Trust (NY: AKR )

17.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2004 7.447 7.572 7.447 7.459 220,577 +0.02(+0.24%)
Apr 29, 2004 7.632 7.697 7.436 7.442 308,134 -0.19(-2.49%)
Apr 28, 2004 7.590 7.643 7.542 7.632 168,379 +0.03(+0.39%)
Apr 27, 2004 7.542 7.667 7.519 7.602 422,633 +0.18(+2.40%)
Apr 26, 2004 7.424 7.590 7.424 7.424 154,909 -0.05(-0.71%)
Apr 23, 2004 7.412 7.483 7.329 7.477 172,420 +0.12(+1.70%)
Apr 22, 2004 7.335 7.394 7.246 7.352 386,768 +0.04(+0.57%)
Apr 21, 2004 7.335 7.370 7.246 7.311 59,269 -0.02(-0.32%)
Apr 20, 2004 7.483 7.566 7.335 7.335 164,170 -0.09(-1.20%)
Apr 19, 2004 7.418 7.483 7.299 7.424 84,358 +0.07(+0.89%)
Apr 16, 2004 7.305 7.542 7.281 7.358 79,475 +0.02(+0.24%)
Apr 15, 2004 7.364 7.424 7.222 7.341 158,276 -0.02(-0.32%)
Apr 14, 2004 7.483 7.501 7.127 7.364 370,098 -0.18(-2.36%)
Apr 13, 2004 7.661 7.661 7.513 7.542 371,782 -0.09(-1.17%)
Apr 12, 2004 7.970 8.012 7.572 7.632 579,899 -0.34(-4.25%)
Apr 08, 2004 7.899 7.976 7.881 7.970 383,737 +0.07(+0.90%)
Apr 07, 2004 7.869 7.976 7.750 7.899 593,370 +0.03(+0.38%)
Apr 06, 2004 8.077 8.077 7.762 7.869 489,648 -0.23(-2.86%)
Apr 05, 2004 8.356 8.368 7.703 8.101 486,617 -0.29(-3.40%)
Apr 02, 2004 8.445 8.451 8.344 8.386 127,295 -0.10(-1.12%)
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.