Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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.