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

Acadia Realty Trust (NY: AKR )

22.68 +0.05 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Nov 28, 2003 6.222 6.248 6.222 6.232 9,102 -0.02(-0.25%)
Nov 26, 2003 6.186 6.253 6.165 6.248 46,866 +0.08(+1.26%)
Nov 25, 2003 6.222 6.269 6.083 6.170 465,377 -0.11(-1.81%)
Nov 24, 2003 6.222 6.284 6.222 6.284 64,877 +0.09(+1.50%)
Nov 21, 2003 6.181 6.263 6.170 6.191 51,708 +0.00(+0.00%)
Nov 20, 2003 6.186 6.207 6.145 6.191 75,916 +0.05(+0.84%)
Nov 19, 2003 6.196 6.238 6.139 6.139 289,529 -0.03(-0.50%)
Nov 18, 2003 6.145 6.222 6.155 6.170 79,015 +0.03(+0.42%)
Nov 17, 2003 6.155 6.196 6.114 6.145 195,214 -0.04(-0.67%)
Nov 14, 2003 6.191 6.196 6.181 6.186 42,993 -0.01(-0.08%)
Nov 13, 2003 6.196 6.196 6.160 6.191 29,824 -0.01(-0.08%)
Nov 12, 2003 6.093 6.196 6.093 6.196 73,980 +0.11(+1.87%)
Nov 11, 2003 6.052 6.083 5.897 6.083 632,316 +0.01(+0.09%)
Nov 10, 2003 6.067 6.077 6.041 6.077 39,120 +0.01(+0.08%)
Nov 07, 2003 6.041 6.052 6.041 6.072 155,513 +0.03(+0.51%)
Nov 06, 2003 5.938 6.041 5.897 6.041 57,712 +0.10(+1.74%)
Nov 05, 2003 5.902 5.938 5.861 5.938 80,758 +0.05(+0.88%)
Nov 04, 2003 5.881 5.928 5.866 5.886 89,473 -0.01(-0.18%)
Nov 03, 2003 5.881 5.907 5.871 5.897 43,574 +0.04(+0.71%)
Oct 31, 2003 5.881 5.881 5.778 5.855 88,504 +0.03(+0.53%)
Oct 30, 2003 5.866 5.902 5.809 5.824 43,574 -0.06(-1.05%)
Oct 29, 2003 5.835 5.917 5.819 5.886 49,384 +0.04(+0.71%)
Oct 28, 2003 5.861 5.861 5.778 5.845 48,609 +0.01(+0.09%)
Oct 27, 2003 5.768 5.840 5.721 5.840 33,116 +0.07(+1.25%)
Oct 24, 2003 5.783 5.799 5.732 5.768 34,278 -0.04(-0.62%)
Oct 23, 2003 5.835 5.871 5.757 5.804 79,983 -0.06(-0.97%)
Oct 22, 2003 5.871 5.886 5.824 5.861 69,525 -0.06(-1.05%)
Oct 21, 2003 5.824 5.933 5.824 5.923 50,546 +0.02(+0.35%)
Oct 20, 2003 5.938 5.948 5.861 5.902 68,170 -0.06(-1.04%)
Oct 17, 2003 5.948 5.964 5.861 5.964 88,117 +0.03(+0.52%)
Oct 16, 2003 5.861 5.933 5.861 5.933 33,697 +0.04(+0.70%)
Oct 15, 2003 5.964 5.964 5.964 5.892 146,023 -0.07(-1.13%)
Oct 14, 2003 5.902 5.959 5.881 5.959 228,718 +0.05(+0.87%)
Oct 13, 2003 5.886 5.912 5.886 5.907 40,475 +0.01(+0.18%)
Oct 10, 2003 5.948 5.948 5.861 5.897 95,670 -0.04(-0.70%)
Oct 09, 2003 5.907 5.938 5.902 5.938 75,916 +0.07(+1.23%)
Oct 08, 2003 5.866 5.912 5.830 5.866 96,445 -0.06(-1.05%)
Oct 07, 2003 5.835 5.928 5.835 5.928 40,282 +0.09(+1.50%)
Oct 06, 2003 5.804 5.850 5.783 5.840 32,535 +0.04(+0.62%)
Oct 03, 2003 5.742 5.835 5.726 5.804 117,748 +0.05(+0.81%)
Oct 02, 2003 5.695 5.783 5.685 5.757 125,107 +0.04(+0.63%)
Oct 01, 2003 5.602 5.757 5.592 5.721 87,730 +0.05(+0.91%)
Sep 30, 2003 5.680 5.680 5.628 5.670 95,670 -0.01(-0.18%)
Sep 29, 2003 5.670 5.701 5.644 5.680 53,257 +0.02(+0.36%)
Sep 26, 2003 5.716 5.716 5.659 5.659 153,770 -0.10(-1.70%)
Sep 25, 2003 5.824 5.892 5.757 5.757 35,440 -0.06(-1.06%)
Sep 24, 2003 5.907 5.923 5.819 5.819 63,328 -0.12(-2.00%)
Sep 23, 2003 5.912 5.938 5.897 5.938 43,961 +0.05(+0.88%)
Sep 22, 2003 5.835 5.886 5.778 5.886 57,518 -0.02(-0.26%)
Sep 19, 2003 5.706 5.902 5.706 5.902 45,511 +0.20(+3.44%)
Sep 18, 2003 5.649 5.711 5.649 5.706 42,799 +0.06(+1.01%)
Sep 17, 2003 5.737 5.747 5.649 5.649 51,127 -0.09(-1.53%)
Sep 16, 2003 5.680 5.768 5.695 5.737 119,684 +0.06(+1.00%)
Sep 15, 2003 5.659 5.747 5.628 5.680 143,118 +0.12(+2.23%)
Sep 12, 2003 5.602 5.623 5.551 5.556 117,554 -0.03(-0.46%)
Sep 11, 2003 5.551 5.582 5.525 5.582 116,586 +0.06(+1.12%)
Sep 10, 2003 5.535 5.551 5.499 5.520 199,668 -0.03(-0.56%)
Sep 09, 2003 5.561 5.680 5.515 5.551 146,217 -0.01(-0.19%)
Sep 08, 2003 5.453 5.566 5.453 5.561 110,195 +0.04(+0.75%)
Sep 05, 2003 5.396 5.525 5.396 5.520 156,675 +0.10(+1.91%)
Sep 04, 2003 5.344 5.442 5.344 5.417 73,011 +0.10(+1.84%)
Sep 03, 2003 5.293 5.318 5.256 5.318 574,216 +0.04(+0.68%)
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.