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

Acadia Realty Trust (NY: AKR )

22.70 +0.02 (+0.09%)
Streaming Delayed Price Updated: 1:00 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 (%)
May 28, 2004 6.506 6.625 6.475 6.609 103,029 +0.13(+1.99%)
May 27, 2004 6.506 6.584 6.444 6.480 100,318 -0.01(-0.16%)
May 26, 2004 6.423 6.506 6.367 6.491 247,310 +0.02(+0.24%)
May 25, 2004 6.377 6.532 6.325 6.475 219,616 +0.11(+1.79%)
May 24, 2004 6.300 6.392 6.253 6.362 144,086 +0.09(+1.40%)
May 21, 2004 6.222 6.300 6.212 6.274 85,987 +0.05(+0.83%)
May 20, 2004 6.124 6.238 6.093 6.222 89,473 +0.15(+2.47%)
May 19, 2004 6.165 6.263 6.067 6.072 150,090 -0.09(-1.51%)
May 18, 2004 5.943 6.165 5.943 6.165 157,836 +0.17(+2.84%)
May 17, 2004 5.938 6.072 5.876 5.995 391,590 -0.06(-1.02%)
May 14, 2004 6.067 6.145 6.036 6.057 138,857 -0.01(-0.17%)
May 13, 2004 6.207 6.274 6.036 6.067 205,284 -0.22(-3.53%)
May 12, 2004 6.248 6.289 6.098 6.289 348,790 +0.08(+1.33%)
May 11, 2004 6.196 6.351 6.186 6.207 141,181 +0.03(+0.42%)
May 10, 2004 6.258 6.300 6.093 6.181 316,254 -0.12(-1.89%)
May 07, 2004 6.532 6.568 6.300 6.300 164,227 -0.23(-3.56%)
May 06, 2004 6.454 6.573 6.382 6.532 183,400 -0.01(-0.16%)
May 05, 2004 6.568 6.646 6.527 6.542 450,658 -0.06(-0.94%)
May 04, 2004 6.547 6.702 6.532 6.604 165,583 +0.08(+1.27%)
May 03, 2004 6.465 6.522 6.423 6.522 233,172 +0.04(+0.56%)
Apr 30, 2004 6.475 6.584 6.475 6.485 253,701 +0.02(+0.24%)
Apr 29, 2004 6.635 6.692 6.465 6.470 354,406 -0.17(-2.49%)
Apr 28, 2004 6.599 6.646 6.558 6.635 193,665 +0.03(+0.39%)
Apr 27, 2004 6.558 6.666 6.537 6.609 486,099 +0.15(+2.40%)
Apr 26, 2004 6.454 6.599 6.454 6.454 178,171 -0.05(-0.71%)
Apr 23, 2004 6.444 6.506 6.372 6.501 198,312 +0.11(+1.70%)
Apr 22, 2004 6.377 6.429 6.300 6.392 444,848 +0.04(+0.57%)
Apr 21, 2004 6.377 6.408 6.300 6.356 68,170 -0.02(-0.32%)
Apr 20, 2004 6.506 6.578 6.377 6.377 188,823 -0.08(-1.20%)
Apr 19, 2004 6.449 6.506 6.346 6.454 97,026 +0.06(+0.89%)
Apr 16, 2004 6.351 6.558 6.331 6.398 91,409 +0.02(+0.24%)
Apr 15, 2004 6.403 6.454 6.279 6.382 182,045 -0.02(-0.32%)
Apr 14, 2004 6.506 6.522 6.196 6.403 425,675 -0.15(-2.36%)
Apr 13, 2004 6.661 6.661 6.532 6.558 427,612 -0.08(-1.17%)
Apr 12, 2004 6.929 6.966 6.584 6.635 666,982 -0.29(-4.25%)
Apr 08, 2004 6.868 6.935 6.852 6.929 441,362 +0.06(+0.90%)
Apr 07, 2004 6.842 6.935 6.738 6.868 682,475 +0.03(+0.38%)
Apr 06, 2004 7.022 7.022 6.749 6.842 563,177 -0.20(-2.86%)
Apr 05, 2004 7.265 7.275 6.697 7.043 559,691 -0.25(-3.40%)
Apr 02, 2004 7.343 7.348 7.255 7.291 146,410 -0.08(-1.12%)
Apr 01, 2004 7.332 7.384 7.255 7.374 319,353 +0.09(+1.20%)
Mar 31, 2004 7.255 7.306 7.229 7.286 432,647 +0.03(+0.43%)
Mar 30, 2004 7.265 7.281 7.229 7.255 313,737 -0.01(-0.14%)
Mar 29, 2004 7.172 7.265 7.136 7.265 495,782 +0.03(+0.43%)
Mar 26, 2004 7.105 7.384 7.022 7.234 1,685,273 -0.03(-0.43%)
Mar 25, 2004 7.348 7.405 7.265 7.265 114,456 -0.06(-0.85%)
Mar 24, 2004 7.436 7.436 7.317 7.327 69,525 -0.11(-1.46%)
Mar 23, 2004 7.430 7.461 7.337 7.436 192,890 -0.02(-0.21%)
Mar 22, 2004 7.678 7.678 7.451 7.451 103,998 -0.24(-3.15%)
Mar 19, 2004 7.745 7.745 7.616 7.694 68,170 -0.05(-0.67%)
Mar 18, 2004 7.627 7.745 7.528 7.745 113,487 +0.10(+1.35%)
Mar 17, 2004 7.590 7.647 7.590 7.642 69,525 +0.06(+0.82%)
Mar 16, 2004 7.580 7.668 7.549 7.580 199,087 +0.05(+0.69%)
Mar 15, 2004 7.590 7.673 7.528 7.528 160,354 -0.09(-1.15%)
Mar 12, 2004 7.384 7.616 7.348 7.616 172,361 +0.28(+3.87%)
Mar 11, 2004 7.487 7.513 7.306 7.332 68,363 -0.15(-2.07%)
Mar 10, 2004 7.461 7.554 7.436 7.487 113,487 +0.05(+0.69%)
Mar 09, 2004 7.487 7.487 7.436 7.436 83,082 -0.06(-0.83%)
Mar 08, 2004 7.508 7.596 7.487 7.497 380,551 -0.01(-0.14%)
Mar 05, 2004 7.410 7.539 7.384 7.508 177,203 +0.10(+1.32%)
Mar 04, 2004 7.306 7.410 7.255 7.410 122,396 +0.14(+1.92%)
Mar 03, 2004 7.229 7.301 7.177 7.270 58,486 +0.03(+0.43%)
Mar 02, 2004 7.229 7.265 7.203 7.239 116,780 +0.03(+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.