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

Acadia Realty Trust (NY: AKR )

17.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Sep 30, 2003 6.533 6.533 6.473 6.521 83,179 -0.01(-0.18%)
Sep 29, 2003 6.521 6.557 6.491 6.533 46,304 +0.02(+0.36%)
Sep 26, 2003 6.574 6.574 6.509 6.509 133,693 -0.11(-1.70%)
Sep 25, 2003 6.699 6.776 6.622 6.622 30,813 -0.07(-1.06%)
Sep 24, 2003 6.794 6.812 6.693 6.693 55,060 -0.14(-2.00%)
Sep 23, 2003 6.800 6.830 6.782 6.830 38,222 +0.06(+0.88%)
Sep 22, 2003 6.711 6.770 6.646 6.770 50,008 -0.02(-0.26%)
Sep 19, 2003 6.563 6.788 6.563 6.788 39,569 +0.23(+3.44%)
Sep 18, 2003 6.497 6.568 6.497 6.563 37,211 +0.07(+1.01%)
Sep 17, 2003 6.598 6.610 6.497 6.497 44,452 -0.10(-1.53%)
Sep 16, 2003 6.533 6.634 6.551 6.598 104,058 +0.07(+1.00%)
Sep 15, 2003 6.509 6.610 6.473 6.533 124,432 +0.14(+2.23%)
Sep 12, 2003 6.444 6.468 6.384 6.390 102,206 -0.03(-0.46%)
Sep 11, 2003 6.384 6.420 6.355 6.420 101,364 +0.07(+1.12%)
Sep 10, 2003 6.367 6.384 6.325 6.349 173,599 -0.04(-0.56%)
Sep 09, 2003 6.396 6.533 6.343 6.384 127,126 -0.01(-0.19%)
Sep 08, 2003 6.272 6.402 6.272 6.396 95,808 +0.05(+0.75%)
Sep 05, 2003 6.206 6.355 6.206 6.349 136,219 +0.12(+1.91%)
Sep 04, 2003 6.147 6.260 6.147 6.230 63,479 +0.11(+1.84%)
Sep 03, 2003 6.087 6.117 6.046 6.117 499,245 +0.04(+0.68%)
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.