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

Acadia Realty Trust (NY: AKR )

22.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 30, 2005 9.553 9.646 9.553 9.630 158,998 +0.07(+0.70%)
Jun 29, 2005 9.516 9.599 9.480 9.563 106,322 +0.05(+0.54%)
Jun 28, 2005 9.439 9.511 9.429 9.511 228,912 +0.03(+0.33%)
Jun 27, 2005 9.423 9.537 9.372 9.480 169,650 +0.16(+1.72%)
Jun 24, 2005 9.320 9.423 9.289 9.320 182,238 +0.00(+0.00%)
Jun 23, 2005 9.367 9.501 9.315 9.320 225,813 -0.05(-0.50%)
Jun 22, 2005 9.413 9.423 9.331 9.367 195,214 -0.02(-0.17%)
Jun 21, 2005 9.377 9.398 9.367 9.382 79,015 +0.01(+0.11%)
Jun 20, 2005 9.434 9.470 9.341 9.372 489,972 -0.06(-0.60%)
Jun 17, 2005 9.475 9.475 9.372 9.429 450,464 +0.06(+0.61%)
Jun 16, 2005 9.263 9.372 9.191 9.372 146,798 +0.11(+1.17%)
Jun 15, 2005 9.139 9.263 9.036 9.263 350,340 +0.14(+1.53%)
Jun 14, 2005 8.928 9.124 8.928 9.124 266,870 +0.17(+1.84%)
Jun 13, 2005 8.954 8.985 8.917 8.959 102,061 +0.01(+0.06%)
Jun 10, 2005 8.948 8.990 8.902 8.954 140,988 -0.03(-0.29%)
Jun 09, 2005 8.830 8.979 8.778 8.979 65,846 +0.12(+1.40%)
Jun 08, 2005 8.912 8.985 8.855 8.855 49,190 -0.05(-0.58%)
Jun 07, 2005 8.804 8.969 8.757 8.907 143,312 +0.11(+1.23%)
Jun 06, 2005 8.747 8.825 8.747 8.799 146,023 +0.08(+0.89%)
Jun 03, 2005 8.778 8.794 8.711 8.721 109,227 -0.03(-0.35%)
Jun 02, 2005 8.721 8.778 8.716 8.752 323,807 +0.02(+0.18%)
Jun 01, 2005 8.763 8.825 8.721 8.737 317,416 -0.02(-0.18%)
May 31, 2005 8.773 8.788 8.711 8.752 249,827 -0.02(-0.18%)
May 27, 2005 8.706 8.768 8.680 8.768 262,803 +0.02(+0.24%)
May 26, 2005 8.773 8.804 8.695 8.747 594,745 +0.00(+0.00%)
May 25, 2005 9.026 9.026 8.649 8.747 7,430,345 +0.30(+3.55%)
May 24, 2005 8.406 8.499 8.365 8.448 172,168 +0.03(+0.31%)
May 23, 2005 8.386 8.484 8.324 8.422 145,055 +0.06(+0.74%)
May 20, 2005 8.360 8.380 8.288 8.360 141,181 +0.02(+0.25%)
May 19, 2005 8.282 8.417 8.277 8.339 219,035 +0.06(+0.69%)
May 18, 2005 8.210 8.313 8.169 8.282 1,652,543 +0.07(+0.88%)
May 17, 2005 8.164 8.210 8.127 8.210 165,389 +0.00(+0.00%)
May 16, 2005 8.014 8.210 8.014 8.210 54,807 +0.17(+2.05%)
May 13, 2005 8.189 8.210 8.034 8.045 71,849 -0.14(-1.77%)
May 12, 2005 8.262 8.288 8.133 8.189 87,730 -0.07(-0.88%)
May 11, 2005 8.262 8.313 8.169 8.262 122,202 +0.00(+0.00%)
May 10, 2005 8.210 8.272 8.210 8.262 105,934 +0.00(+0.00%)
May 09, 2005 8.179 8.267 8.127 8.262 176,235 +0.10(+1.27%)
May 06, 2005 8.262 8.262 8.158 8.158 99,156 -0.10(-1.25%)
May 05, 2005 8.236 8.267 8.169 8.262 176,428 +0.00(+0.00%)
May 04, 2005 8.200 8.344 8.184 8.262 183,788 +0.06(+0.76%)
May 03, 2005 8.236 8.241 8.133 8.200 58,293 -0.04(-0.44%)
May 02, 2005 8.288 8.288 8.189 8.236 44,930 -0.05(-0.62%)
Apr 29, 2005 8.143 8.313 8.045 8.288 111,744 +0.15(+1.84%)
Apr 28, 2005 8.158 8.231 8.055 8.138 78,628 -0.04(-0.51%)
Apr 27, 2005 8.200 8.246 8.029 8.179 80,564 -0.06(-0.69%)
Apr 26, 2005 8.107 8.236 8.004 8.236 107,096 +0.17(+2.11%)
Apr 25, 2005 8.133 8.143 8.055 8.065 605,784 -0.04(-0.45%)
Apr 22, 2005 8.029 8.158 8.014 8.102 297,275 +0.02(+0.26%)
Apr 21, 2005 8.086 8.107 7.952 8.081 247,503 +0.05(+0.58%)
Apr 20, 2005 8.076 8.076 7.936 8.034 192,696 -0.06(-0.70%)
Apr 19, 2005 8.014 8.107 7.952 8.091 158,805 -0.02(-0.19%)
Apr 18, 2005 8.050 8.117 7.998 8.107 79,015 +0.09(+1.09%)
Apr 15, 2005 8.029 8.060 7.874 8.019 149,896 +0.00(+0.00%)
Apr 14, 2005 8.071 8.117 8.004 8.019 440,781 +0.00(+0.00%)
Apr 13, 2005 8.200 8.200 8.009 8.019 115,811 -0.19(-2.27%)
Apr 12, 2005 8.040 8.210 7.931 8.205 208,770 +0.18(+2.19%)
Apr 11, 2005 8.091 8.107 8.004 8.029 93,346 -0.03(-0.32%)
Apr 08, 2005 8.055 8.138 8.009 8.055 88,504 -0.05(-0.64%)
Apr 07, 2005 8.091 8.127 8.060 8.107 294,951 -0.02(-0.19%)
Apr 06, 2005 8.329 8.380 8.107 8.122 180,108 -0.15(-1.87%)
Apr 05, 2005 8.272 8.339 8.272 8.277 48,803 -0.01(-0.06%)
Apr 04, 2005 8.246 8.303 8.133 8.282 91,990 +0.03(+0.38%)
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.