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 -0.12 (-0.53%)
Official Closing 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 (%)
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%)
Apr 01, 2005 8.355 8.355 8.117 8.251 155,706 -0.05(-0.62%)
Mar 31, 2005 8.272 8.344 8.210 8.303 223,876 +0.00(+0.00%)
Mar 30, 2005 8.148 8.303 8.148 8.303 129,561 +0.21(+2.55%)
Mar 29, 2005 8.014 8.096 7.952 8.096 196,763 +0.04(+0.51%)
Mar 28, 2005 8.215 8.298 8.034 8.055 163,840 -0.16(-1.95%)
Mar 24, 2005 8.143 8.231 8.133 8.215 124,720 +0.12(+1.53%)
Mar 23, 2005 8.267 8.267 8.081 8.091 146,604 -0.18(-2.12%)
Mar 22, 2005 8.334 8.386 8.262 8.267 58,099 -0.02(-0.19%)
Mar 21, 2005 8.267 8.311 8.262 8.282 73,786 +0.02(+0.19%)
Mar 18, 2005 8.365 8.365 8.236 8.267 239,757 -0.01(-0.12%)
Mar 17, 2005 8.396 8.396 8.246 8.277 107,871 -0.11(-1.35%)
Mar 16, 2005 8.375 8.437 8.298 8.391 89,279 +0.02(+0.18%)
Mar 15, 2005 8.391 8.489 8.370 8.375 145,055 +0.02(+0.25%)
Mar 14, 2005 8.313 8.355 8.220 8.355 115,230 +0.09(+1.12%)
Mar 11, 2005 8.226 8.313 8.226 8.262 85,212 +0.02(+0.19%)
Mar 10, 2005 8.262 8.349 8.200 8.246 135,371 +0.04(+0.44%)
Mar 09, 2005 8.339 8.344 8.189 8.210 122,783 -0.18(-2.15%)
Mar 08, 2005 8.494 8.494 8.370 8.391 162,484 -0.10(-1.22%)
Mar 07, 2005 8.561 8.608 8.484 8.494 109,614 -0.06(-0.72%)
Mar 04, 2005 8.504 8.556 8.417 8.556 93,152 +0.13(+1.53%)
Mar 03, 2005 8.349 8.427 8.288 8.427 251,764 +0.13(+1.56%)
Mar 02, 2005 8.293 8.437 8.267 8.298 184,950 -0.05(-0.56%)
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.