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 (%)
Feb 28, 2005 8.360 8.380 8.158 8.210 282,750 -0.13(-1.61%)
Feb 25, 2005 8.293 8.437 8.282 8.344 129,755 +0.01(+0.06%)
Feb 24, 2005 8.375 8.380 8.236 8.339 153,770 +0.04(+0.44%)
Feb 23, 2005 8.308 8.329 8.241 8.303 147,379 +0.06(+0.75%)
Feb 22, 2005 8.339 8.344 8.241 8.241 107,677 -0.12(-1.42%)
Feb 18, 2005 8.499 8.520 8.313 8.360 53,064 -0.14(-1.64%)
Feb 17, 2005 8.597 8.654 8.494 8.499 167,907 -0.07(-0.84%)
Feb 16, 2005 8.442 8.608 8.411 8.572 98,962 +0.10(+1.22%)
Feb 15, 2005 8.339 8.468 8.339 8.468 128,593 +0.11(+1.30%)
Feb 14, 2005 8.288 8.360 8.277 8.360 66,620 +0.07(+0.87%)
Feb 11, 2005 8.210 8.288 8.184 8.288 138,857 +0.06(+0.75%)
Feb 10, 2005 8.210 8.272 8.189 8.226 207,415 +0.03(+0.38%)
Feb 09, 2005 8.318 8.318 8.189 8.195 121,234 -0.14(-1.67%)
Feb 08, 2005 8.241 8.339 8.241 8.334 51,127 +0.07(+0.88%)
Feb 07, 2005 8.293 8.334 8.226 8.262 99,931 -0.01(-0.06%)
Feb 04, 2005 8.127 8.298 8.127 8.267 192,309 +0.16(+1.97%)
Feb 03, 2005 8.324 8.339 8.102 8.107 1,419,370 -0.15(-1.88%)
Feb 02, 2005 8.107 8.308 8.107 8.262 148,347 +0.13(+1.65%)
Feb 01, 2005 8.303 8.324 8.127 8.127 448,140 -0.17(-1.99%)
Jan 31, 2005 8.329 8.391 8.251 8.293 125,688 +0.07(+0.82%)
Jan 28, 2005 8.339 8.360 8.143 8.226 84,050 -0.03(-0.38%)
Jan 27, 2005 8.210 8.293 8.143 8.257 90,441 -0.01(-0.06%)
Jan 26, 2005 8.158 8.262 8.158 8.262 64,103 +0.14(+1.72%)
Jan 25, 2005 8.143 8.246 8.117 8.122 102,448 -0.03(-0.32%)
Jan 24, 2005 8.288 8.339 8.143 8.148 46,285 -0.11(-1.31%)
Jan 21, 2005 8.262 8.360 8.195 8.257 103,029 +0.01(+0.06%)
Jan 20, 2005 8.427 8.458 8.251 8.251 175,073 -0.20(-2.38%)
Jan 19, 2005 8.494 8.535 8.386 8.453 127,237 +0.01(+0.12%)
Jan 18, 2005 8.148 8.442 8.138 8.442 189,404 +0.27(+3.35%)
Jan 14, 2005 8.102 8.169 8.045 8.169 161,322 +0.06(+0.76%)
Jan 13, 2005 8.184 8.236 8.081 8.107 213,612 -0.08(-0.95%)
Jan 12, 2005 8.262 8.288 8.086 8.184 331,167 -0.08(-1.00%)
Jan 11, 2005 8.267 8.298 8.236 8.267 184,369 -0.01(-0.06%)
Jan 10, 2005 8.251 8.329 8.205 8.272 255,250 +0.02(+0.25%)
Jan 07, 2005 8.360 8.391 8.236 8.251 196,957 -0.02(-0.19%)
Jan 06, 2005 8.262 8.334 8.220 8.267 220,003 +0.01(+0.06%)
Jan 05, 2005 8.339 8.355 8.262 8.262 399,530 -0.13(-1.54%)
Jan 04, 2005 8.494 8.494 8.370 8.391 173,136 -0.08(-0.91%)
Jan 03, 2005 8.422 8.504 8.380 8.468 186,886 +0.05(+0.61%)
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%)
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.