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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Dec 31, 2004 8.391 8.515 8.380 8.417 125,882 -0.01(-0.06%)
Dec 30, 2004 8.339 8.442 8.339 8.422 148,153 +0.06(+0.68%)
Dec 29, 2004 8.029 8.380 8.013 8.365 283,719 -0.12(-1.40%)
Dec 28, 2004 8.401 8.628 8.380 8.484 113,487 +0.08(+0.98%)
Dec 27, 2004 8.375 8.437 8.344 8.401 348,984 +0.05(+0.62%)
Dec 23, 2004 8.298 8.375 8.282 8.349 192,890 +0.08(+1.00%)
Dec 22, 2004 8.184 8.298 8.184 8.267 244,792 +0.08(+1.01%)
Dec 21, 2004 8.158 8.184 8.112 8.184 135,178 +0.06(+0.70%)
Dec 20, 2004 8.102 8.127 8.029 8.127 141,762 +0.03(+0.32%)
Dec 17, 2004 7.967 8.117 7.905 8.102 89,085 +0.14(+1.75%)
Dec 16, 2004 8.029 8.096 7.921 7.962 95,670 -0.12(-1.53%)
Dec 15, 2004 8.040 8.107 8.009 8.086 99,931 +0.05(+0.58%)
Dec 14, 2004 8.004 8.055 7.993 8.040 85,212 +0.01(+0.13%)
Dec 13, 2004 8.004 8.029 7.936 8.029 73,786 +0.03(+0.39%)
Dec 10, 2004 8.040 8.040 7.983 7.998 224,457 -0.04(-0.51%)
Dec 09, 2004 7.978 8.040 7.895 8.040 123,558 +0.04(+0.45%)
Dec 08, 2004 7.880 8.004 7.874 8.004 184,756 +0.13(+1.64%)
Dec 07, 2004 7.942 7.952 7.823 7.874 85,793 -0.10(-1.23%)
Dec 06, 2004 7.900 7.988 7.859 7.973 161,903 +0.03(+0.32%)
Dec 03, 2004 7.911 7.952 7.843 7.947 263,965 +0.04(+0.46%)
Dec 02, 2004 7.823 7.942 7.714 7.911 288,560 +0.01(+0.13%)
Dec 01, 2004 7.823 7.900 7.818 7.900 318,772 +0.08(+0.99%)
Nov 30, 2004 7.900 7.900 7.823 7.823 171,587 -0.07(-0.92%)
Nov 29, 2004 7.802 7.900 7.673 7.895 137,114 +0.09(+1.19%)
Nov 26, 2004 7.895 7.895 7.797 7.802 32,342 -0.09(-1.18%)
Nov 24, 2004 7.874 7.895 7.812 7.895 78,047 +0.07(+0.86%)
Nov 23, 2004 7.761 7.828 7.590 7.828 167,326 +0.07(+0.93%)
Nov 22, 2004 7.745 7.812 7.714 7.756 182,819 +0.01(+0.13%)
Nov 19, 2004 7.720 7.761 7.694 7.745 149,122 -0.05(-0.66%)
Nov 18, 2004 7.823 7.869 7.694 7.797 341,818 -0.03(-0.40%)
Nov 17, 2004 7.880 7.916 7.823 7.828 319,934 -0.05(-0.59%)
Nov 16, 2004 7.823 7.926 7.823 7.874 186,305 +0.03(+0.33%)
Nov 15, 2004 7.807 7.895 7.807 7.849 183,981 +0.03(+0.33%)
Nov 12, 2004 7.787 7.849 7.771 7.823 205,284 +0.04(+0.46%)
Nov 11, 2004 7.812 7.823 7.776 7.787 223,683 -0.01(-0.13%)
Nov 10, 2004 7.823 7.838 7.792 7.797 165,389 -0.03(-0.33%)
Nov 09, 2004 7.797 7.823 7.776 7.823 244,598 +0.03(+0.33%)
Nov 08, 2004 7.833 7.833 7.745 7.797 283,138 -0.09(-1.11%)
Nov 05, 2004 7.926 7.931 7.694 7.885 1,291,358 -0.37(-4.50%)
Nov 04, 2004 8.029 8.262 7.998 8.257 66,620 +0.21(+2.57%)
Nov 03, 2004 7.952 8.050 7.926 8.050 115,424 +0.15(+1.90%)
Nov 02, 2004 7.978 8.050 7.823 7.900 167,713 -0.12(-1.54%)
Nov 01, 2004 7.952 8.029 7.926 8.024 69,525 +0.07(+0.91%)
Oct 29, 2004 7.921 7.978 7.921 7.952 33,891 -0.01(-0.13%)
Oct 28, 2004 7.952 7.988 7.895 7.962 47,254 -0.02(-0.19%)
Oct 27, 2004 7.926 8.040 7.911 7.978 76,497 +0.09(+1.18%)
Oct 26, 2004 7.838 7.885 7.745 7.885 185,337 +0.10(+1.26%)
Oct 25, 2004 7.699 7.854 7.699 7.787 596,488 +0.06(+0.73%)
Oct 22, 2004 8.004 8.024 7.725 7.730 63,715 -0.26(-3.23%)
Oct 21, 2004 7.787 8.004 7.704 7.988 72,237 +0.22(+2.86%)
Oct 20, 2004 7.823 7.854 7.750 7.766 118,522 -0.08(-1.05%)
Oct 19, 2004 8.024 8.065 7.843 7.849 70,106 -0.07(-0.91%)
Oct 18, 2004 7.792 7.926 7.761 7.921 98,381 +0.13(+1.66%)
Oct 15, 2004 7.776 7.797 7.745 7.792 85,406 +0.02(+0.20%)
Oct 14, 2004 7.678 7.787 7.678 7.776 91,216 +0.07(+0.94%)
Oct 13, 2004 7.787 7.797 7.704 7.704 317,997 -0.08(-1.06%)
Oct 12, 2004 7.683 7.797 7.673 7.787 88,698 +0.04(+0.47%)
Oct 11, 2004 7.750 7.776 7.699 7.750 90,441 -0.01(-0.07%)
Oct 08, 2004 7.683 7.797 7.683 7.756 82,501 +0.04(+0.54%)
Oct 07, 2004 7.823 7.823 7.709 7.714 58,680 -0.13(-1.71%)
Oct 06, 2004 7.797 7.849 7.766 7.849 71,268 +0.07(+0.86%)
Oct 05, 2004 7.766 7.797 7.704 7.781 86,180 +0.02(+0.20%)
Oct 04, 2004 7.771 7.812 7.714 7.766 86,761 -0.01(-0.07%)
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.