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

Acadia Realty Trust (NY: AKR )

22.71 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2004 6.475 6.584 6.475 6.485 253,701 +0.02(+0.24%)
Apr 29, 2004 6.635 6.692 6.465 6.470 354,406 -0.17(-2.49%)
Apr 28, 2004 6.599 6.646 6.558 6.635 193,665 +0.03(+0.39%)
Apr 27, 2004 6.558 6.666 6.537 6.609 486,099 +0.15(+2.40%)
Apr 26, 2004 6.454 6.599 6.454 6.454 178,171 -0.05(-0.71%)
Apr 23, 2004 6.444 6.506 6.372 6.501 198,312 +0.11(+1.70%)
Apr 22, 2004 6.377 6.429 6.300 6.392 444,848 +0.04(+0.57%)
Apr 21, 2004 6.377 6.408 6.300 6.356 68,170 -0.02(-0.32%)
Apr 20, 2004 6.506 6.578 6.377 6.377 188,823 -0.08(-1.20%)
Apr 19, 2004 6.449 6.506 6.346 6.454 97,026 +0.06(+0.89%)
Apr 16, 2004 6.351 6.558 6.331 6.398 91,409 +0.02(+0.24%)
Apr 15, 2004 6.403 6.454 6.279 6.382 182,045 -0.02(-0.32%)
Apr 14, 2004 6.506 6.522 6.196 6.403 425,675 -0.15(-2.36%)
Apr 13, 2004 6.661 6.661 6.532 6.558 427,612 -0.08(-1.17%)
Apr 12, 2004 6.929 6.966 6.584 6.635 666,982 -0.29(-4.25%)
Apr 08, 2004 6.868 6.935 6.852 6.929 441,362 +0.06(+0.90%)
Apr 07, 2004 6.842 6.935 6.738 6.868 682,475 +0.03(+0.38%)
Apr 06, 2004 7.022 7.022 6.749 6.842 563,177 -0.20(-2.86%)
Apr 05, 2004 7.265 7.275 6.697 7.043 559,691 -0.25(-3.40%)
Apr 02, 2004 7.343 7.348 7.255 7.291 146,410 -0.08(-1.12%)
Apr 01, 2004 7.332 7.384 7.255 7.374 319,353 +0.09(+1.20%)
Mar 31, 2004 7.255 7.306 7.229 7.286 432,647 +0.03(+0.43%)
Mar 30, 2004 7.265 7.281 7.229 7.255 313,737 -0.01(-0.14%)
Mar 29, 2004 7.172 7.265 7.136 7.265 495,782 +0.03(+0.43%)
Mar 26, 2004 7.105 7.384 7.022 7.234 1,685,273 -0.03(-0.43%)
Mar 25, 2004 7.348 7.405 7.265 7.265 114,456 -0.06(-0.85%)
Mar 24, 2004 7.436 7.436 7.317 7.327 69,525 -0.11(-1.46%)
Mar 23, 2004 7.430 7.461 7.337 7.436 192,890 -0.02(-0.21%)
Mar 22, 2004 7.678 7.678 7.451 7.451 103,998 -0.24(-3.15%)
Mar 19, 2004 7.745 7.745 7.616 7.694 68,170 -0.05(-0.67%)
Mar 18, 2004 7.627 7.745 7.528 7.745 113,487 +0.10(+1.35%)
Mar 17, 2004 7.590 7.647 7.590 7.642 69,525 +0.06(+0.82%)
Mar 16, 2004 7.580 7.668 7.549 7.580 199,087 +0.05(+0.69%)
Mar 15, 2004 7.590 7.673 7.528 7.528 160,354 -0.09(-1.15%)
Mar 12, 2004 7.384 7.616 7.348 7.616 172,361 +0.28(+3.87%)
Mar 11, 2004 7.487 7.513 7.306 7.332 68,363 -0.15(-2.07%)
Mar 10, 2004 7.461 7.554 7.436 7.487 113,487 +0.05(+0.69%)
Mar 09, 2004 7.487 7.487 7.436 7.436 83,082 -0.06(-0.83%)
Mar 08, 2004 7.508 7.596 7.487 7.497 380,551 -0.01(-0.14%)
Mar 05, 2004 7.410 7.539 7.384 7.508 177,203 +0.10(+1.32%)
Mar 04, 2004 7.306 7.410 7.255 7.410 122,396 +0.14(+1.92%)
Mar 03, 2004 7.229 7.301 7.177 7.270 58,486 +0.03(+0.43%)
Mar 02, 2004 7.229 7.265 7.203 7.239 116,780 +0.03(+0.43%)
Mar 01, 2004 7.152 7.213 7.095 7.208 70,300 +0.08(+1.09%)
Feb 27, 2004 7.208 7.208 7.100 7.131 77,466 -0.05(-0.72%)
Feb 26, 2004 7.203 7.203 7.121 7.183 90,441 -0.02(-0.29%)
Feb 25, 2004 7.146 7.203 7.115 7.203 75,916 +0.05(+0.65%)
Feb 24, 2004 7.110 7.183 7.074 7.157 123,945 +0.04(+0.58%)
Feb 23, 2004 7.224 7.224 7.079 7.115 104,579 -0.06(-0.79%)
Feb 20, 2004 7.126 7.172 7.105 7.172 60,617 +0.07(+0.94%)
Feb 19, 2004 7.281 7.322 7.100 7.105 78,240 -0.15(-2.13%)
Feb 18, 2004 7.312 7.312 6.986 7.260 259,898 -0.21(-2.77%)
Feb 17, 2004 7.436 7.528 7.420 7.466 64,490 +0.03(+0.35%)
Feb 13, 2004 7.389 7.487 7.374 7.441 71,075 +0.05(+0.70%)
Feb 12, 2004 7.379 7.394 7.353 7.389 73,980 +0.01(+0.07%)
Feb 11, 2004 7.332 7.410 7.281 7.384 73,980 +0.05(+0.70%)
Feb 10, 2004 7.213 7.332 7.193 7.332 83,856 +0.10(+1.43%)
Feb 09, 2004 7.084 7.281 7.053 7.229 82,501 +0.11(+1.60%)
Feb 06, 2004 7.084 7.121 7.038 7.115 114,068 +0.01(+0.15%)
Feb 05, 2004 6.919 7.126 6.919 7.105 132,854 +0.18(+2.53%)
Feb 04, 2004 6.997 6.997 6.857 6.929 221,746 -0.08(-1.18%)
Feb 03, 2004 6.945 7.012 6.919 7.012 102,836 +0.09(+1.34%)
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.