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

Acadia Realty Trust (NY: AKR )

16.75 +0.11 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 28, 2004 7.483 7.620 7.447 7.602 89,578 +0.15(+1.99%)
May 27, 2004 7.483 7.572 7.412 7.453 87,220 -0.01(-0.16%)
May 26, 2004 7.388 7.483 7.323 7.465 215,020 +0.02(+0.24%)
May 25, 2004 7.335 7.513 7.275 7.447 190,942 +0.13(+1.79%)
May 24, 2004 7.246 7.352 7.192 7.317 125,274 +0.10(+1.40%)
May 21, 2004 7.156 7.246 7.145 7.216 74,760 +0.06(+0.83%)
May 20, 2004 7.044 7.174 7.008 7.156 77,791 +0.17(+2.47%)
May 19, 2004 7.091 7.204 6.978 6.984 130,494 -0.11(-1.51%)
May 18, 2004 6.836 7.091 6.836 7.091 137,229 +0.20(+2.84%)
May 17, 2004 6.830 6.984 6.759 6.895 340,463 -0.07(-1.02%)
May 14, 2004 6.978 7.067 6.943 6.966 120,728 -0.01(-0.17%)
May 13, 2004 7.139 7.216 6.943 6.978 178,482 -0.26(-3.53%)
May 12, 2004 7.186 7.234 7.014 7.234 303,251 +0.10(+1.33%)
May 11, 2004 7.127 7.305 7.115 7.139 122,748 +0.03(+0.42%)
May 10, 2004 7.198 7.246 7.008 7.109 274,964 -0.14(-1.89%)
May 07, 2004 7.513 7.554 7.246 7.246 142,786 -0.27(-3.56%)
May 06, 2004 7.424 7.560 7.341 7.513 159,455 -0.01(-0.16%)
May 05, 2004 7.554 7.643 7.507 7.525 391,819 -0.07(-0.94%)
May 04, 2004 7.531 7.709 7.513 7.596 143,964 +0.10(+1.27%)
May 03, 2004 7.436 7.501 7.388 7.501 202,729 +0.04(+0.56%)
Apr 30, 2004 7.447 7.572 7.447 7.459 220,577 +0.02(+0.24%)
Apr 29, 2004 7.632 7.697 7.436 7.442 308,134 -0.19(-2.49%)
Apr 28, 2004 7.590 7.643 7.542 7.632 168,379 +0.03(+0.39%)
Apr 27, 2004 7.542 7.667 7.519 7.602 422,633 +0.18(+2.40%)
Apr 26, 2004 7.424 7.590 7.424 7.424 154,909 -0.05(-0.71%)
Apr 23, 2004 7.412 7.483 7.329 7.477 172,420 +0.12(+1.70%)
Apr 22, 2004 7.335 7.394 7.246 7.352 386,768 +0.04(+0.57%)
Apr 21, 2004 7.335 7.370 7.246 7.311 59,269 -0.02(-0.32%)
Apr 20, 2004 7.483 7.566 7.335 7.335 164,170 -0.09(-1.20%)
Apr 19, 2004 7.418 7.483 7.299 7.424 84,358 +0.07(+0.89%)
Apr 16, 2004 7.305 7.542 7.281 7.358 79,475 +0.02(+0.24%)
Apr 15, 2004 7.364 7.424 7.222 7.341 158,276 -0.02(-0.32%)
Apr 14, 2004 7.483 7.501 7.127 7.364 370,098 -0.18(-2.36%)
Apr 13, 2004 7.661 7.661 7.513 7.542 371,782 -0.09(-1.17%)
Apr 12, 2004 7.970 8.012 7.572 7.632 579,899 -0.34(-4.25%)
Apr 08, 2004 7.899 7.976 7.881 7.970 383,737 +0.07(+0.90%)
Apr 07, 2004 7.869 7.976 7.750 7.899 593,370 +0.03(+0.38%)
Apr 06, 2004 8.077 8.077 7.762 7.869 489,648 -0.23(-2.86%)
Apr 05, 2004 8.356 8.368 7.703 8.101 486,617 -0.29(-3.40%)
Apr 02, 2004 8.445 8.451 8.344 8.386 127,295 -0.10(-1.12%)
Apr 01, 2004 8.433 8.493 8.344 8.481 277,658 +0.10(+1.20%)
Mar 31, 2004 8.344 8.404 8.315 8.380 376,160 +0.04(+0.43%)
Mar 30, 2004 8.356 8.374 8.315 8.344 272,775 -0.01(-0.14%)
Mar 29, 2004 8.249 8.356 8.208 8.356 431,052 +0.04(+0.43%)
Mar 26, 2004 8.172 8.493 8.077 8.320 1,465,240 -0.04(-0.43%)
Mar 25, 2004 8.451 8.516 8.356 8.356 99,512 -0.07(-0.85%)
Mar 24, 2004 8.552 8.552 8.415 8.427 60,448 -0.12(-1.46%)
Mar 23, 2004 8.546 8.582 8.439 8.552 167,706 -0.02(-0.21%)
Mar 22, 2004 8.831 8.831 8.570 8.570 90,419 -0.28(-3.15%)
Mar 19, 2004 8.908 8.908 8.760 8.849 59,269 -0.06(-0.67%)
Mar 18, 2004 8.772 8.908 8.659 8.908 98,670 +0.12(+1.35%)
Mar 17, 2004 8.730 8.796 8.730 8.790 60,448 +0.07(+0.82%)
Mar 16, 2004 8.718 8.819 8.683 8.718 173,094 +0.06(+0.69%)
Mar 15, 2004 8.730 8.825 8.659 8.659 139,418 -0.10(-1.15%)
Mar 12, 2004 8.493 8.760 8.451 8.760 149,857 +0.33(+3.87%)
Mar 11, 2004 8.611 8.641 8.404 8.433 59,438 -0.18(-2.07%)
Mar 10, 2004 8.582 8.689 8.552 8.611 98,670 +0.06(+0.69%)
Mar 09, 2004 8.611 8.611 8.552 8.552 72,234 -0.07(-0.83%)
Mar 08, 2004 8.635 8.736 8.611 8.623 330,866 -0.01(-0.14%)
Mar 05, 2004 8.522 8.671 8.493 8.635 154,067 +0.11(+1.32%)
Mar 04, 2004 8.404 8.522 8.344 8.522 106,416 +0.16(+1.92%)
Mar 03, 2004 8.315 8.398 8.255 8.362 50,850 +0.04(+0.43%)
Mar 02, 2004 8.315 8.356 8.285 8.326 101,532 +0.04(+0.43%)
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.