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

Acadia Realty Trust (NY: AKR )

17.32 -0.06 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.651 9.793 9.639 9.681 109,446 -0.01(-0.06%)
Dec 30, 2004 9.591 9.710 9.591 9.686 128,810 +0.07(+0.68%)
Dec 29, 2004 9.235 9.639 9.216 9.621 246,676 -0.14(-1.40%)
Dec 28, 2004 9.663 9.924 9.639 9.758 98,670 +0.10(+0.98%)
Dec 27, 2004 9.633 9.704 9.597 9.663 303,420 +0.06(+0.62%)
Dec 23, 2004 9.544 9.633 9.526 9.603 167,706 +0.10(+1.00%)
Dec 22, 2004 9.413 9.544 9.413 9.508 212,832 +0.10(+1.01%)
Dec 21, 2004 9.384 9.413 9.330 9.413 117,529 +0.07(+0.70%)
Dec 20, 2004 9.318 9.348 9.235 9.348 123,253 +0.03(+0.32%)
Dec 17, 2004 9.164 9.336 9.093 9.318 77,454 +0.16(+1.75%)
Dec 16, 2004 9.235 9.312 9.110 9.158 83,179 -0.14(-1.53%)
Dec 15, 2004 9.247 9.324 9.211 9.300 86,883 +0.05(+0.58%)
Dec 14, 2004 9.205 9.265 9.194 9.247 74,087 +0.01(+0.13%)
Dec 13, 2004 9.205 9.235 9.128 9.235 64,152 +0.04(+0.39%)
Dec 10, 2004 9.247 9.247 9.182 9.199 195,152 -0.05(-0.51%)
Dec 09, 2004 9.176 9.247 9.081 9.247 107,426 +0.04(+0.45%)
Dec 08, 2004 9.063 9.205 9.057 9.205 160,634 +0.15(+1.64%)
Dec 07, 2004 9.134 9.146 8.998 9.057 74,592 -0.11(-1.23%)
Dec 06, 2004 9.087 9.188 9.039 9.170 140,765 +0.03(+0.32%)
Dec 03, 2004 9.098 9.146 9.021 9.140 229,501 +0.04(+0.46%)
Dec 02, 2004 8.998 9.134 8.873 9.098 250,885 +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.