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

Acadia Realty Trust (NY: AKR )

16.96 +0.21 (+1.28%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 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 (%)
Apr 29, 2005 9.366 9.562 9.253 9.532 97,155 +0.17(+1.84%)
Apr 28, 2005 9.384 9.467 9.265 9.360 68,362 -0.05(-0.51%)
Apr 27, 2005 9.431 9.485 9.235 9.407 70,045 -0.07(-0.69%)
Apr 26, 2005 9.324 9.473 9.205 9.473 93,114 +0.20(+2.11%)
Apr 25, 2005 9.354 9.366 9.265 9.277 526,691 -0.04(-0.45%)
Apr 22, 2005 9.235 9.384 9.217 9.318 258,462 +0.02(+0.26%)
Apr 21, 2005 9.300 9.324 9.146 9.294 215,189 +0.05(+0.58%)
Apr 20, 2005 9.289 9.289 9.128 9.241 167,537 -0.07(-0.70%)
Apr 19, 2005 9.217 9.324 9.146 9.306 138,071 -0.02(-0.19%)
Apr 18, 2005 9.259 9.336 9.199 9.324 68,698 +0.10(+1.09%)
Apr 15, 2005 9.235 9.271 9.057 9.223 130,325 +0.00(+0.00%)
Apr 14, 2005 9.283 9.336 9.205 9.223 383,232 +0.00(+0.00%)
Apr 13, 2005 9.431 9.431 9.211 9.223 100,691 -0.21(-2.27%)
Apr 12, 2005 9.247 9.443 9.122 9.437 181,513 +0.20(+2.19%)
Apr 11, 2005 9.306 9.324 9.205 9.235 81,159 -0.03(-0.32%)
Apr 08, 2005 9.265 9.360 9.211 9.265 76,949 -0.06(-0.64%)
Apr 07, 2005 9.306 9.348 9.271 9.324 256,442 -0.02(-0.19%)
Apr 06, 2005 9.580 9.639 9.324 9.342 156,593 -0.18(-1.87%)
Apr 05, 2005 9.514 9.591 9.514 9.520 42,431 -0.01(-0.06%)
Apr 04, 2005 9.485 9.550 9.354 9.526 79,980 +0.04(+0.38%)
Apr 01, 2005 9.609 9.609 9.336 9.490 135,377 -0.06(-0.62%)
Mar 31, 2005 9.514 9.597 9.443 9.550 194,647 +0.00(+0.00%)
Mar 30, 2005 9.372 9.550 9.372 9.550 112,646 +0.24(+2.55%)
Mar 29, 2005 9.217 9.312 9.146 9.312 171,073 +0.05(+0.51%)
Mar 28, 2005 9.449 9.544 9.241 9.265 142,449 -0.18(-1.95%)
Mar 24, 2005 9.366 9.467 9.354 9.449 108,436 +0.14(+1.53%)
Mar 23, 2005 9.508 9.508 9.294 9.306 127,463 -0.20(-2.12%)
Mar 22, 2005 9.585 9.645 9.502 9.508 50,513 -0.02(-0.19%)
Mar 21, 2005 9.508 9.559 9.502 9.526 64,152 +0.02(+0.19%)
Mar 18, 2005 9.621 9.621 9.473 9.508 208,454 -0.01(-0.12%)
Mar 17, 2005 9.657 9.657 9.485 9.520 93,787 -0.13(-1.35%)
Mar 16, 2005 9.633 9.704 9.544 9.651 77,623 +0.02(+0.18%)
Mar 15, 2005 9.651 9.764 9.627 9.633 126,116 +0.02(+0.25%)
Mar 14, 2005 9.562 9.609 9.455 9.609 100,185 +0.11(+1.12%)
Mar 11, 2005 9.461 9.562 9.461 9.502 74,087 +0.02(+0.19%)
Mar 10, 2005 9.502 9.603 9.431 9.485 117,697 +0.04(+0.44%)
Mar 09, 2005 9.591 9.597 9.419 9.443 106,752 -0.21(-2.15%)
Mar 08, 2005 9.770 9.770 9.627 9.651 141,270 -0.12(-1.22%)
Mar 07, 2005 9.847 9.900 9.758 9.770 95,302 -0.07(-0.72%)
Mar 04, 2005 9.781 9.841 9.681 9.841 80,990 +0.15(+1.53%)
Mar 03, 2005 9.603 9.692 9.532 9.692 218,893 +0.15(+1.56%)
Mar 02, 2005 9.538 9.704 9.508 9.544 160,802 -0.05(-0.56%)
Mar 01, 2005 9.455 9.621 9.449 9.597 182,018 +0.15(+1.64%)
Feb 28, 2005 9.615 9.639 9.384 9.443 245,834 -0.15(-1.61%)
Feb 25, 2005 9.538 9.704 9.526 9.597 112,814 +0.01(+0.06%)
Feb 24, 2005 9.633 9.639 9.473 9.591 133,693 +0.04(+0.44%)
Feb 23, 2005 9.556 9.580 9.479 9.550 128,137 +0.07(+0.75%)
Feb 22, 2005 9.591 9.597 9.479 9.479 93,619 -0.14(-1.42%)
Feb 18, 2005 9.776 9.799 9.562 9.615 46,136 -0.16(-1.64%)
Feb 17, 2005 9.888 9.954 9.770 9.776 145,985 -0.08(-0.84%)
Feb 16, 2005 9.710 9.900 9.675 9.859 86,042 +0.12(+1.22%)
Feb 15, 2005 9.591 9.740 9.591 9.740 111,804 +0.12(+1.30%)
Feb 14, 2005 9.532 9.615 9.520 9.615 57,922 +0.08(+0.87%)
Feb 11, 2005 9.443 9.532 9.413 9.532 120,728 +0.07(+0.75%)
Feb 10, 2005 9.443 9.514 9.419 9.461 180,334 +0.04(+0.38%)
Feb 09, 2005 9.568 9.568 9.419 9.425 105,405 -0.16(-1.67%)
Feb 08, 2005 9.479 9.591 9.479 9.585 44,452 +0.08(+0.87%)
Feb 07, 2005 9.538 9.585 9.461 9.502 86,883 -0.01(-0.06%)
Feb 04, 2005 9.348 9.544 9.348 9.508 167,201 +0.18(+1.97%)
Feb 03, 2005 9.574 9.591 9.318 9.324 1,234,055 -0.18(-1.88%)
Feb 02, 2005 9.324 9.556 9.324 9.502 128,978 +0.15(+1.65%)
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.