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

Acadia Realty Trust (NY: AKR )

22.67 -0.01 (-0.04%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 20, 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, 2004 7.084 7.126 6.971 7.095 148,928 -0.03(-0.43%)
Jun 29, 2004 7.126 7.219 7.110 7.126 196,570 -0.05(-0.72%)
Jun 28, 2004 7.203 7.203 7.141 7.177 159,967 -0.05(-0.71%)
Jun 25, 2004 7.033 7.229 7.033 7.229 648,584 +0.15(+2.19%)
Jun 24, 2004 7.136 7.152 7.069 7.074 115,618 -0.05(-0.72%)
Jun 23, 2004 7.059 7.152 7.059 7.126 99,543 +0.07(+0.95%)
Jun 22, 2004 7.177 7.265 7.022 7.059 1,603,546 -0.12(-1.65%)
Jun 21, 2004 7.177 7.188 7.022 7.177 393,720 +0.00(+0.00%)
Jun 18, 2004 6.868 7.177 6.831 7.177 623,795 +0.36(+5.30%)
Jun 17, 2004 6.831 6.831 6.744 6.816 160,548 -0.03(-0.38%)
Jun 16, 2004 6.816 6.842 6.759 6.842 102,448 +0.03(+0.38%)
Jun 15, 2004 6.640 6.842 6.640 6.816 225,426 +0.18(+2.72%)
Jun 14, 2004 6.563 6.661 6.547 6.635 128,787 +0.02(+0.31%)
Jun 10, 2004 6.491 6.635 6.491 6.615 87,342 +0.05(+0.79%)
Jun 09, 2004 6.713 6.790 6.547 6.563 139,051 -0.18(-2.61%)
Jun 08, 2004 6.718 6.764 6.697 6.738 260,673 +0.03(+0.38%)
Jun 07, 2004 6.646 6.733 6.615 6.713 181,657 +0.10(+1.48%)
Jun 04, 2004 6.491 6.661 6.491 6.615 305,990 +0.09(+1.43%)
Jun 03, 2004 6.532 6.584 6.496 6.522 143,893 -0.02(-0.32%)
Jun 02, 2004 6.646 6.676 6.532 6.542 57,712 -0.05(-0.78%)
Jun 01, 2004 6.615 6.635 6.439 6.594 150,865 -0.02(-0.23%)
May 28, 2004 6.506 6.625 6.475 6.609 103,029 +0.13(+1.99%)
May 27, 2004 6.506 6.584 6.444 6.480 100,318 -0.01(-0.16%)
May 26, 2004 6.423 6.506 6.367 6.491 247,310 +0.02(+0.24%)
May 25, 2004 6.377 6.532 6.325 6.475 219,616 +0.11(+1.79%)
May 24, 2004 6.300 6.392 6.253 6.362 144,086 +0.09(+1.40%)
May 21, 2004 6.222 6.300 6.212 6.274 85,987 +0.05(+0.83%)
May 20, 2004 6.124 6.238 6.093 6.222 89,473 +0.15(+2.47%)
May 19, 2004 6.165 6.263 6.067 6.072 150,090 -0.09(-1.51%)
May 18, 2004 5.943 6.165 5.943 6.165 157,836 +0.17(+2.84%)
May 17, 2004 5.938 6.072 5.876 5.995 391,590 -0.06(-1.02%)
May 14, 2004 6.067 6.145 6.036 6.057 138,857 -0.01(-0.17%)
May 13, 2004 6.207 6.274 6.036 6.067 205,284 -0.22(-3.53%)
May 12, 2004 6.248 6.289 6.098 6.289 348,790 +0.08(+1.33%)
May 11, 2004 6.196 6.351 6.186 6.207 141,181 +0.03(+0.42%)
May 10, 2004 6.258 6.300 6.093 6.181 316,254 -0.12(-1.89%)
May 07, 2004 6.532 6.568 6.300 6.300 164,227 -0.23(-3.56%)
May 06, 2004 6.454 6.573 6.382 6.532 183,400 -0.01(-0.16%)
May 05, 2004 6.568 6.646 6.527 6.542 450,658 -0.06(-0.94%)
May 04, 2004 6.547 6.702 6.532 6.604 165,583 +0.08(+1.27%)
May 03, 2004 6.465 6.522 6.423 6.522 233,172 +0.04(+0.56%)
Apr 30, 2004 6.475 6.584 6.475 6.485 253,701 +0.02(+0.24%)
Apr 29, 2004 6.635 6.692 6.465 6.470 354,406 -0.17(-2.49%)
Apr 28, 2004 6.599 6.646 6.558 6.635 193,665 +0.03(+0.39%)
Apr 27, 2004 6.558 6.666 6.537 6.609 486,099 +0.15(+2.40%)
Apr 26, 2004 6.454 6.599 6.454 6.454 178,171 -0.05(-0.71%)
Apr 23, 2004 6.444 6.506 6.372 6.501 198,312 +0.11(+1.70%)
Apr 22, 2004 6.377 6.429 6.300 6.392 444,848 +0.04(+0.57%)
Apr 21, 2004 6.377 6.408 6.300 6.356 68,170 -0.02(-0.32%)
Apr 20, 2004 6.506 6.578 6.377 6.377 188,823 -0.08(-1.20%)
Apr 19, 2004 6.449 6.506 6.346 6.454 97,026 +0.06(+0.89%)
Apr 16, 2004 6.351 6.558 6.331 6.398 91,409 +0.02(+0.24%)
Apr 15, 2004 6.403 6.454 6.279 6.382 182,045 -0.02(-0.32%)
Apr 14, 2004 6.506 6.522 6.196 6.403 425,675 -0.15(-2.36%)
Apr 13, 2004 6.661 6.661 6.532 6.558 427,612 -0.08(-1.17%)
Apr 12, 2004 6.929 6.966 6.584 6.635 666,982 -0.29(-4.25%)
Apr 08, 2004 6.868 6.935 6.852 6.929 441,362 +0.06(+0.90%)
Apr 07, 2004 6.842 6.935 6.738 6.868 682,475 +0.03(+0.38%)
Apr 06, 2004 7.022 7.022 6.749 6.842 563,177 -0.20(-2.86%)
Apr 05, 2004 7.265 7.275 6.697 7.043 559,691 -0.25(-3.40%)
Apr 02, 2004 7.343 7.348 7.255 7.291 146,410 -0.08(-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.