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 (%)
Jun 30, 2003 4.663 4.776 4.663 4.725 202,573 +0.00(+0.00%)
Jun 27, 2003 4.735 4.750 4.725 4.725 87,730 -0.01(-0.11%)
Jun 26, 2003 4.714 4.730 4.704 4.730 71,268 +0.03(+0.66%)
Jun 25, 2003 4.699 4.725 4.683 4.699 26,144 +0.00(+0.00%)
Jun 24, 2003 4.678 4.725 4.658 4.699 37,571 +0.03(+0.55%)
Jun 23, 2003 4.658 4.719 4.658 4.673 48,997 +0.02(+0.33%)
Jun 20, 2003 4.699 4.725 4.658 4.658 45,123 +0.01(+0.22%)
Jun 19, 2003 4.663 4.719 4.647 4.647 68,557 -0.02(-0.44%)
Jun 18, 2003 4.714 4.735 4.658 4.668 43,768 -0.03(-0.66%)
Jun 17, 2003 4.735 4.735 4.683 4.699 24,789 -0.04(-0.76%)
Jun 16, 2003 4.647 4.735 4.647 4.735 63,909 +0.06(+1.33%)
Jun 13, 2003 4.621 4.673 4.596 4.673 32,342 +0.04(+0.78%)
Jun 12, 2003 4.699 4.704 4.570 4.637 2,298,610 -0.09(-1.86%)
Jun 11, 2003 4.725 4.730 4.699 4.725 38,152 +0.00(+0.00%)
Jun 10, 2003 4.689 4.730 4.689 4.725 46,673 +0.07(+1.55%)
Jun 09, 2003 4.585 4.699 4.585 4.652 899,186 +0.07(+1.46%)
Jun 06, 2003 4.606 4.616 4.570 4.585 45,317 -0.01(-0.11%)
Jun 05, 2003 4.621 4.621 4.580 4.590 33,116 -0.02(-0.34%)
Jun 04, 2003 4.637 4.663 4.580 4.606 28,275 -0.03(-0.67%)
Jun 03, 2003 4.673 4.673 4.580 4.637 46,285 -0.01(-0.22%)
Jun 02, 2003 4.647 4.735 4.647 4.647 48,028 +0.02(+0.33%)
May 30, 2003 4.585 4.632 4.585 4.632 122,008 +0.05(+1.13%)
May 29, 2003 4.621 4.642 4.580 4.580 44,349 -0.04(-0.89%)
May 28, 2003 4.621 4.647 4.596 4.621 41,637 +0.00(+0.00%)
May 27, 2003 4.637 4.689 4.611 4.621 27,306 -0.02(-0.33%)
May 23, 2003 4.596 4.647 4.596 4.637 20,528 +0.03(+0.56%)
May 22, 2003 4.632 4.647 4.611 4.611 166,551 -0.02(-0.45%)
May 21, 2003 4.621 4.699 4.621 4.632 56,937 +0.01(+0.22%)
May 20, 2003 4.570 4.621 4.549 4.621 69,138 +0.05(+1.13%)
May 19, 2003 4.466 4.621 4.219 4.570 42,993 +0.10(+2.19%)
May 16, 2003 4.580 4.637 4.472 4.472 73,980 -0.14(-3.13%)
May 15, 2003 4.673 4.694 4.606 4.616 70,881 -0.05(-1.11%)
May 14, 2003 4.725 4.745 4.668 4.668 70,106 -0.06(-1.20%)
May 13, 2003 4.725 4.750 4.699 4.725 63,909 -0.01(-0.22%)
May 12, 2003 4.730 4.750 4.719 4.735 11,232 -0.01(-0.22%)
May 09, 2003 4.745 4.761 4.730 4.745 135,565 +0.00(+0.00%)
May 08, 2003 4.668 4.750 4.668 4.745 11,619 +0.07(+1.43%)
May 07, 2003 4.678 4.740 4.678 4.678 23,627 +0.01(+0.22%)
May 06, 2003 4.683 4.745 4.658 4.668 89,860 -0.02(-0.33%)
May 05, 2003 4.719 4.750 4.678 4.683 53,451 -0.04(-0.77%)
May 02, 2003 4.699 4.750 4.689 4.719 87,342 +0.05(+0.99%)
Apr 30, 2003 4.652 4.673 4.632 4.673 60,036 +0.02(+0.44%)
Apr 29, 2003 4.673 4.673 4.544 4.652 65,265 -0.03(-0.55%)
Apr 28, 2003 4.673 4.730 4.647 4.678 213,806 +0.03(+0.67%)
Apr 25, 2003 4.611 4.647 4.611 4.647 194,827 +0.04(+0.78%)
Apr 24, 2003 4.647 4.699 4.611 4.611 281,007 -0.07(-1.43%)
Apr 23, 2003 4.683 4.699 4.663 4.678 436,908 +0.02(+0.44%)
Apr 22, 2003 4.621 4.735 4.621 4.658 127,237 +0.04(+0.78%)
Apr 21, 2003 4.616 4.627 4.544 4.621 71,075 -0.03(-0.56%)
Apr 17, 2003 4.466 4.673 4.466 4.647 683,637 +0.18(+3.93%)
Apr 16, 2003 4.456 4.477 4.441 4.472 129,755 +0.07(+1.52%)
Apr 15, 2003 4.301 4.435 4.296 4.405 201,798 +0.10(+2.40%)
Apr 14, 2003 4.286 4.306 4.275 4.301 13,943 +0.02(+0.48%)
Apr 11, 2003 4.265 4.312 4.234 4.281 123,364 +0.02(+0.48%)
Apr 10, 2003 4.219 4.265 4.219 4.260 39,894 +0.07(+1.60%)
Apr 09, 2003 4.234 4.286 4.188 4.193 32,729 -0.03(-0.61%)
Apr 08, 2003 4.312 4.322 4.182 4.219 109,227 -0.09(-2.16%)
Apr 07, 2003 4.337 4.410 4.301 4.312 31,761 +0.01(+0.12%)
Apr 04, 2003 4.337 4.353 4.260 4.306 21,496 -0.01(-0.12%)
Apr 03, 2003 4.337 4.358 4.260 4.312 11,426 -0.03(-0.60%)
Apr 02, 2003 4.260 4.343 4.260 4.337 58,293 +0.09(+2.19%)
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.