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

Acadia Realty Trust (NY: AKR )

17.57 +0.15 (+0.89%)
Streaming Delayed Price Updated: 10:10 AM 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 (%)
Oct 31, 2003 6.764 6.764 6.646 6.735 76,949 +0.04(+0.53%)
Oct 30, 2003 6.747 6.788 6.681 6.699 37,885 -0.07(-1.05%)
Oct 29, 2003 6.711 6.806 6.693 6.770 42,936 +0.05(+0.71%)
Oct 28, 2003 6.741 6.741 6.646 6.723 42,263 +0.01(+0.09%)
Oct 27, 2003 6.634 6.717 6.580 6.717 28,792 +0.08(+1.25%)
Oct 24, 2003 6.652 6.669 6.592 6.634 29,803 -0.04(-0.62%)
Oct 23, 2003 6.711 6.753 6.622 6.675 69,540 -0.07(-0.97%)
Oct 22, 2003 6.753 6.770 6.699 6.741 60,448 -0.07(-1.05%)
Oct 21, 2003 6.699 6.824 6.699 6.812 43,947 +0.02(+0.35%)
Oct 20, 2003 6.830 6.842 6.741 6.788 59,269 -0.07(-1.04%)
Oct 17, 2003 6.842 6.859 6.741 6.859 76,612 +0.04(+0.52%)
Oct 16, 2003 6.741 6.824 6.741 6.824 29,298 +0.05(+0.70%)
Oct 15, 2003 6.859 6.859 6.859 6.776 126,958 -0.08(-1.13%)
Oct 14, 2003 6.788 6.854 6.764 6.854 198,856 +0.06(+0.87%)
Oct 13, 2003 6.770 6.800 6.770 6.794 35,191 +0.01(+0.18%)
Oct 10, 2003 6.842 6.842 6.741 6.782 83,179 -0.05(-0.70%)
Oct 09, 2003 6.794 6.830 6.788 6.830 66,004 +0.08(+1.23%)
Oct 08, 2003 6.747 6.800 6.705 6.747 83,853 -0.07(-1.05%)
Oct 07, 2003 6.711 6.818 6.711 6.818 35,022 +0.10(+1.50%)
Oct 06, 2003 6.675 6.729 6.652 6.717 28,287 +0.04(+0.62%)
Oct 03, 2003 6.604 6.711 6.586 6.675 102,374 +0.05(+0.81%)
Oct 02, 2003 6.551 6.652 6.539 6.622 108,773 +0.04(+0.63%)
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.