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

Acadia Realty Trust (NY: AKR )

17.09 -0.19 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 29, 2004 9.110 9.176 9.110 9.146 29,466 -0.01(-0.13%)
Oct 28, 2004 9.146 9.188 9.081 9.158 41,084 -0.02(-0.19%)
Oct 27, 2004 9.116 9.247 9.098 9.176 66,510 +0.11(+1.18%)
Oct 26, 2004 9.015 9.069 8.908 9.069 161,139 +0.11(+1.26%)
Oct 25, 2004 8.855 9.033 8.855 8.956 518,609 +0.07(+0.73%)
Oct 22, 2004 9.205 9.229 8.885 8.891 55,396 -0.30(-3.23%)
Oct 21, 2004 8.956 9.205 8.861 9.188 62,805 +0.26(+2.86%)
Oct 20, 2004 8.998 9.033 8.914 8.932 103,048 -0.10(-1.05%)
Oct 19, 2004 9.229 9.277 9.021 9.027 60,953 -0.08(-0.91%)
Oct 18, 2004 8.962 9.116 8.926 9.110 85,536 +0.15(+1.66%)
Oct 15, 2004 8.944 8.968 8.908 8.962 74,255 +0.02(+0.20%)
Oct 14, 2004 8.831 8.956 8.831 8.944 79,306 +0.08(+0.94%)
Oct 13, 2004 8.956 8.968 8.861 8.861 276,479 -0.10(-1.06%)
Oct 12, 2004 8.837 8.968 8.825 8.956 77,117 +0.04(+0.47%)
Oct 11, 2004 8.914 8.944 8.855 8.914 78,633 -0.01(-0.07%)
Oct 08, 2004 8.837 8.968 8.837 8.920 71,729 +0.05(+0.54%)
Oct 07, 2004 8.998 8.998 8.867 8.873 51,019 -0.15(-1.71%)
Oct 06, 2004 8.968 9.027 8.932 9.027 61,963 +0.08(+0.86%)
Oct 05, 2004 8.932 8.968 8.861 8.950 74,928 +0.02(+0.20%)
Oct 04, 2004 8.938 8.986 8.873 8.932 75,434 -0.01(-0.07%)
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.