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 +0.05 (+0.22%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2005 9.026 9.191 8.995 9.139 343,174 +0.13(+1.43%)
Aug 30, 2005 9.047 9.067 8.979 9.010 177,784 -0.02(-0.17%)
Aug 29, 2005 9.103 9.114 8.974 9.026 275,004 -0.08(-0.91%)
Aug 26, 2005 9.258 9.269 9.072 9.109 109,227 -0.15(-1.67%)
Aug 25, 2005 9.263 9.325 9.222 9.263 92,571 +0.01(+0.06%)
Aug 24, 2005 9.181 9.387 9.181 9.258 124,139 +0.08(+0.90%)
Aug 23, 2005 9.119 9.207 9.041 9.176 171,780 +0.06(+0.68%)
Aug 22, 2005 9.150 9.212 9.041 9.114 250,215 +0.02(+0.17%)
Aug 19, 2005 9.238 9.248 9.098 9.098 81,145 -0.14(-1.51%)
Aug 18, 2005 9.279 9.310 9.155 9.238 118,910 -0.06(-0.67%)
Aug 17, 2005 9.248 9.423 9.212 9.300 315,867 +0.05(+0.56%)
Aug 16, 2005 9.269 9.294 9.191 9.248 183,594 -0.03(-0.28%)
Aug 15, 2005 9.088 9.274 9.047 9.274 97,219 +0.15(+1.64%)
Aug 12, 2005 9.191 9.191 9.041 9.124 329,811 -0.07(-0.73%)
Aug 11, 2005 9.041 9.222 8.990 9.191 225,619 +0.15(+1.66%)
Aug 10, 2005 9.150 9.155 8.990 9.041 438,844 -0.06(-0.68%)
Aug 09, 2005 9.212 9.274 9.103 9.103 177,397 -0.04(-0.45%)
Aug 08, 2005 9.387 9.449 9.103 9.145 157,256 -0.31(-3.28%)
Aug 05, 2005 9.795 9.795 9.413 9.454 129,174 -0.34(-3.48%)
Aug 04, 2005 9.893 9.893 9.718 9.795 137,502 -0.12(-1.20%)
Aug 03, 2005 9.914 9.935 9.883 9.914 124,332 +0.00(+0.00%)
Aug 02, 2005 9.935 10.01 9.888 9.914 185,918 +0.00(+0.00%)
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.