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 (%)
Sep 30, 2004 7.327 7.616 7.327 7.616 290,884 +0.28(+3.87%)
Sep 29, 2004 7.389 7.410 7.250 7.332 151,252 -0.05(-0.63%)
Sep 28, 2004 7.203 7.379 7.177 7.379 97,800 +0.13(+1.85%)
Sep 27, 2004 7.281 7.281 7.157 7.244 78,434 -0.04(-0.50%)
Sep 24, 2004 7.281 7.374 7.270 7.281 43,187 -0.02(-0.21%)
Sep 23, 2004 7.353 7.353 7.250 7.296 59,648 -0.03(-0.35%)
Sep 22, 2004 7.379 7.394 7.306 7.322 109,033 -0.10(-1.32%)
Sep 21, 2004 7.281 7.528 7.281 7.420 227,943 +0.15(+2.13%)
Sep 20, 2004 7.410 7.441 7.265 7.265 113,100 -0.14(-1.95%)
Sep 17, 2004 7.559 7.559 7.389 7.410 181,076 -0.02(-0.28%)
Sep 16, 2004 7.332 7.466 7.312 7.430 103,029 +0.12(+1.70%)
Sep 15, 2004 7.213 7.332 7.213 7.306 77,272 +0.09(+1.29%)
Sep 14, 2004 7.399 7.399 7.177 7.213 94,314 -0.20(-2.65%)
Sep 13, 2004 7.441 7.472 7.358 7.410 73,205 -0.03(-0.35%)
Sep 10, 2004 7.415 7.446 7.353 7.436 141,956 -0.03(-0.41%)
Sep 09, 2004 7.554 7.554 7.384 7.466 302,117 -0.22(-2.82%)
Sep 08, 2004 7.771 7.797 7.663 7.683 130,142 -0.08(-1.06%)
Sep 07, 2004 7.694 7.776 7.668 7.766 128,593 +0.12(+1.55%)
Sep 03, 2004 7.766 7.807 7.611 7.647 465,570 +0.08(+1.02%)
Sep 02, 2004 7.590 7.621 7.539 7.570 146,991 +0.00(+0.00%)
Sep 01, 2004 7.565 7.632 7.513 7.570 226,394 +0.01(+0.07%)
Aug 31, 2004 7.482 7.565 7.461 7.565 160,354 +0.08(+1.03%)
Aug 30, 2004 7.694 7.699 7.410 7.487 624,957 -0.26(-3.33%)
Aug 27, 2004 7.714 7.776 7.704 7.745 198,119 +0.05(+0.67%)
Aug 26, 2004 7.694 7.714 7.590 7.694 161,129 +0.03(+0.40%)
Aug 25, 2004 7.482 7.663 7.451 7.663 288,560 +0.18(+2.42%)
Aug 24, 2004 7.441 7.508 7.343 7.482 106,128 +0.09(+1.26%)
Aug 23, 2004 7.358 7.410 7.250 7.389 137,889 +0.04(+0.56%)
Aug 20, 2004 7.110 7.348 7.110 7.348 91,797 +0.24(+3.42%)
Aug 19, 2004 7.270 7.275 7.074 7.105 102,836 -0.19(-2.62%)
Aug 18, 2004 7.229 7.337 7.229 7.296 161,516 +0.15(+2.10%)
Aug 17, 2004 7.152 7.219 7.074 7.146 108,646 +0.05(+0.73%)
Aug 16, 2004 6.981 7.095 6.981 7.095 66,427 +0.13(+1.93%)
Aug 13, 2004 6.914 7.022 6.893 6.960 51,902 +0.05(+0.67%)
Aug 12, 2004 7.064 7.095 6.914 6.914 99,350 -0.21(-2.97%)
Aug 11, 2004 7.126 7.131 7.002 7.126 117,748 -0.05(-0.72%)
Aug 10, 2004 7.188 7.229 7.146 7.177 77,853 -0.01(-0.14%)
Aug 09, 2004 7.177 7.286 7.172 7.188 88,892 +0.01(+0.14%)
Aug 06, 2004 7.152 7.281 7.121 7.177 214,968 +0.00(+0.00%)
Aug 05, 2004 7.384 7.384 7.172 7.177 101,480 -0.21(-2.80%)
Aug 04, 2004 7.229 7.384 7.203 7.384 244,017 +0.14(+2.00%)
Aug 03, 2004 7.410 7.451 7.229 7.239 1,042,305 -0.17(-2.30%)
Aug 02, 2004 7.281 7.410 7.270 7.410 227,169 +0.09(+1.27%)
Jul 30, 2004 7.317 7.358 7.229 7.317 243,436 +0.05(+0.71%)
Jul 29, 2004 7.358 7.358 7.265 7.265 362,928 -0.09(-1.19%)
Jul 28, 2004 7.022 7.363 6.981 7.353 181,076 +0.30(+4.25%)
Jul 27, 2004 6.790 7.126 6.790 7.053 179,914 +0.24(+3.56%)
Jul 26, 2004 6.919 6.997 6.728 6.811 105,160 -0.14(-2.01%)
Jul 23, 2004 7.048 7.059 6.883 6.950 116,973 -0.10(-1.39%)
Jul 22, 2004 7.126 7.152 7.048 7.048 67,589 -0.12(-1.73%)
Jul 21, 2004 7.358 7.358 7.126 7.172 107,677 -0.20(-2.73%)
Jul 20, 2004 7.229 7.374 7.126 7.374 157,643 +0.14(+2.00%)
Jul 19, 2004 7.250 7.379 7.188 7.229 198,506 -0.02(-0.28%)
Jul 16, 2004 7.250 7.312 7.219 7.250 137,114 +0.02(+0.29%)
Jul 15, 2004 7.255 7.301 7.188 7.229 165,583 -0.01(-0.07%)
Jul 14, 2004 7.126 7.234 7.090 7.234 224,457 +0.10(+1.45%)
Jul 13, 2004 7.059 7.141 7.022 7.131 72,624 +0.11(+1.62%)
Jul 12, 2004 7.074 7.074 6.971 7.017 92,184 -0.02(-0.29%)
Jul 09, 2004 7.069 7.069 6.929 7.038 87,730 +0.06(+0.89%)
Jul 08, 2004 7.157 7.157 6.976 6.976 127,625 -0.18(-2.53%)
Jul 07, 2004 7.203 7.203 7.022 7.157 864,327 -0.04(-0.57%)
Jul 06, 2004 7.208 7.208 7.121 7.198 173,523 -0.01(-0.07%)
Jul 02, 2004 7.126 7.203 7.074 7.203 146,410 +0.09(+1.31%)
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.