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

Acadia Realty Trust (NY: AKR )

17.32 -0.06 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.415 8.463 8.315 8.415 211,653 +0.06(+0.71%)
Jul 29, 2004 8.463 8.463 8.356 8.356 315,543 -0.10(-1.19%)
Jul 28, 2004 8.077 8.469 8.029 8.457 157,435 +0.34(+4.25%)
Jul 27, 2004 7.810 8.196 7.810 8.113 156,424 +0.28(+3.56%)
Jul 26, 2004 7.958 8.047 7.738 7.833 91,430 -0.16(-2.01%)
Jul 23, 2004 8.107 8.119 7.917 7.994 101,701 -0.11(-1.39%)
Jul 22, 2004 8.196 8.225 8.107 8.107 58,764 -0.14(-1.73%)
Jul 21, 2004 8.463 8.463 8.196 8.249 93,619 -0.23(-2.73%)
Jul 20, 2004 8.315 8.481 8.196 8.481 137,061 +0.17(+2.00%)
Jul 19, 2004 8.338 8.487 8.267 8.315 172,589 -0.02(-0.28%)
Jul 16, 2004 8.338 8.410 8.303 8.338 119,212 +0.02(+0.29%)
Jul 15, 2004 8.344 8.398 8.267 8.315 143,964 -0.01(-0.07%)
Jul 14, 2004 8.196 8.320 8.154 8.320 195,152 +0.12(+1.45%)
Jul 13, 2004 8.119 8.214 8.077 8.202 63,142 +0.13(+1.62%)
Jul 12, 2004 8.136 8.136 8.018 8.071 80,148 -0.02(-0.29%)
Jul 09, 2004 8.130 8.130 7.970 8.095 76,276 +0.07(+0.89%)
Jul 08, 2004 8.231 8.231 8.024 8.024 110,962 -0.21(-2.53%)
Jul 07, 2004 8.285 8.285 8.077 8.231 751,478 -0.05(-0.57%)
Jul 06, 2004 8.291 8.291 8.190 8.279 150,868 -0.01(-0.07%)
Jul 02, 2004 8.196 8.285 8.136 8.285 127,295 +0.11(+1.31%)
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.