Skip to main content

Acadia Realty Trust (NY: AKR )

16.89 +0.19 (+1.14%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 8.415 8.463 8.315 8.415 211,653 +0.06(+0.71%)
Jul 29, 2004 8.463 8.463 8.356 8.356 315,543 -0.10(-1.19%)
Jul 28, 2004 8.077 8.469 8.029 8.457 157,435 +0.34(+4.25%)
Jul 27, 2004 7.810 8.196 7.810 8.113 156,424 +0.28(+3.56%)
Jul 26, 2004 7.958 8.047 7.738 7.833 91,430 -0.16(-2.01%)
Jul 23, 2004 8.107 8.119 7.917 7.994 101,701 -0.11(-1.39%)
Jul 22, 2004 8.196 8.225 8.107 8.107 58,764 -0.14(-1.73%)
Jul 21, 2004 8.463 8.463 8.196 8.249 93,619 -0.23(-2.73%)
Jul 20, 2004 8.315 8.481 8.196 8.481 137,061 +0.17(+2.00%)
Jul 19, 2004 8.338 8.487 8.267 8.315 172,589 -0.02(-0.28%)
Jul 16, 2004 8.338 8.410 8.303 8.338 119,212 +0.02(+0.29%)
Jul 15, 2004 8.344 8.398 8.267 8.315 143,964 -0.01(-0.07%)
Jul 14, 2004 8.196 8.320 8.154 8.320 195,152 +0.12(+1.45%)
Jul 13, 2004 8.119 8.214 8.077 8.202 63,142 +0.13(+1.62%)
Jul 12, 2004 8.136 8.136 8.018 8.071 80,148 -0.02(-0.29%)
Jul 09, 2004 8.130 8.130 7.970 8.095 76,276 +0.07(+0.89%)
Jul 08, 2004 8.231 8.231 8.024 8.024 110,962 -0.21(-2.53%)
Jul 07, 2004 8.285 8.285 8.077 8.231 751,478 -0.05(-0.57%)
Jul 06, 2004 8.291 8.291 8.190 8.279 150,868 -0.01(-0.07%)
Jul 02, 2004 8.196 8.285 8.136 8.285 127,295 +0.11(+1.31%)
Jul 01, 2004 8.166 8.196 8.053 8.178 162,149 +0.02(+0.22%)
Jun 30, 2004 8.148 8.196 8.018 8.160 129,484 -0.04(-0.43%)
Jun 29, 2004 8.196 8.303 8.178 8.196 170,905 -0.06(-0.72%)
Jun 28, 2004 8.285 8.285 8.214 8.255 139,081 -0.06(-0.71%)
Jun 25, 2004 8.089 8.315 8.089 8.315 563,903 +0.18(+2.19%)
Jun 24, 2004 8.208 8.225 8.130 8.136 100,522 -0.06(-0.72%)
Jun 23, 2004 8.119 8.225 8.119 8.196 86,547 +0.08(+0.95%)
Jun 22, 2004 8.255 8.356 8.077 8.119 1,394,184 -0.14(-1.65%)
Jun 21, 2004 8.255 8.267 8.077 8.255 342,316 +0.00(+0.00%)
Jun 18, 2004 7.899 8.255 7.857 8.255 542,351 +0.42(+5.30%)
Jun 17, 2004 7.857 7.857 7.756 7.839 139,586 -0.03(-0.38%)
Jun 16, 2004 7.839 7.869 7.774 7.869 89,072 +0.03(+0.38%)
Jun 15, 2004 7.638 7.869 7.638 7.839 195,994 +0.21(+2.72%)
Jun 14, 2004 7.548 7.661 7.531 7.632 111,972 +0.02(+0.31%)
Jun 10, 2004 7.465 7.632 7.465 7.608 75,939 +0.06(+0.79%)
Jun 09, 2004 7.721 7.810 7.531 7.548 120,896 -0.20(-2.61%)
Jun 08, 2004 7.727 7.780 7.703 7.750 226,639 +0.03(+0.38%)
Jun 07, 2004 7.643 7.744 7.608 7.721 157,940 +0.11(+1.48%)
Jun 04, 2004 7.465 7.661 7.465 7.608 266,040 +0.11(+1.43%)
Jun 03, 2004 7.513 7.572 7.471 7.501 125,106 -0.02(-0.32%)
Jun 02, 2004 7.643 7.679 7.513 7.525 50,177 -0.06(-0.78%)
Jun 01, 2004 7.608 7.632 7.406 7.584 131,167 -0.02(-0.23%)
May 28, 2004 7.483 7.620 7.447 7.602 89,578 +0.15(+1.99%)
May 27, 2004 7.483 7.572 7.412 7.453 87,220 -0.01(-0.16%)
May 26, 2004 7.388 7.483 7.323 7.465 215,020 +0.02(+0.24%)
May 25, 2004 7.335 7.513 7.275 7.447 190,942 +0.13(+1.79%)
May 24, 2004 7.246 7.352 7.192 7.317 125,274 +0.10(+1.40%)
May 21, 2004 7.156 7.246 7.145 7.216 74,760 +0.06(+0.83%)
May 20, 2004 7.044 7.174 7.008 7.156 77,791 +0.17(+2.47%)
May 19, 2004 7.091 7.204 6.978 6.984 130,494 -0.11(-1.51%)
May 18, 2004 6.836 7.091 6.836 7.091 137,229 +0.20(+2.84%)
May 17, 2004 6.830 6.984 6.759 6.895 340,463 -0.07(-1.02%)
May 14, 2004 6.978 7.067 6.943 6.966 120,728 -0.01(-0.17%)
May 13, 2004 7.139 7.216 6.943 6.978 178,482 -0.26(-3.53%)
May 12, 2004 7.186 7.234 7.014 7.234 303,251 +0.10(+1.33%)
May 11, 2004 7.127 7.305 7.115 7.139 122,748 +0.03(+0.42%)
May 10, 2004 7.198 7.246 7.008 7.109 274,964 -0.14(-1.89%)
May 07, 2004 7.513 7.554 7.246 7.246 142,786 -0.27(-3.56%)
May 06, 2004 7.424 7.560 7.341 7.513 159,455 -0.01(-0.16%)
May 05, 2004 7.554 7.643 7.507 7.525 391,819 -0.07(-0.94%)
May 04, 2004 7.531 7.709 7.513 7.596 143,964 +0.10(+1.27%)
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.