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

Acadia Realty Trust (NY: AKR )

17.36 -0.11 (-0.60%)
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 25, 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 8.427 8.760 8.427 8.760 252,906 +0.33(+3.87%)
Sep 29, 2004 8.499 8.522 8.338 8.433 131,504 -0.05(-0.63%)
Sep 28, 2004 8.285 8.487 8.255 8.487 85,031 +0.15(+1.85%)
Sep 27, 2004 8.374 8.374 8.231 8.332 68,193 -0.04(-0.50%)
Sep 24, 2004 8.374 8.481 8.362 8.374 37,548 -0.02(-0.21%)
Sep 23, 2004 8.457 8.457 8.338 8.392 51,860 -0.03(-0.35%)
Sep 22, 2004 8.487 8.505 8.404 8.421 94,797 -0.11(-1.32%)
Sep 21, 2004 8.374 8.659 8.374 8.534 198,182 +0.18(+2.13%)
Sep 20, 2004 8.522 8.558 8.356 8.356 98,333 -0.17(-1.95%)
Sep 17, 2004 8.695 8.695 8.499 8.522 157,435 -0.02(-0.28%)
Sep 16, 2004 8.433 8.588 8.410 8.546 89,578 +0.14(+1.70%)
Sep 15, 2004 8.297 8.433 8.297 8.404 67,183 +0.11(+1.29%)
Sep 14, 2004 8.511 8.511 8.255 8.297 82,000 -0.23(-2.65%)
Sep 13, 2004 8.558 8.594 8.463 8.522 63,647 -0.03(-0.35%)
Sep 10, 2004 8.528 8.564 8.457 8.552 123,422 -0.04(-0.41%)
Sep 09, 2004 8.689 8.689 8.493 8.588 262,672 -0.25(-2.82%)
Sep 08, 2004 8.938 8.968 8.813 8.837 113,151 -0.10(-1.06%)
Sep 07, 2004 8.849 8.944 8.819 8.932 111,804 +0.14(+1.55%)
Sep 03, 2004 8.932 8.980 8.754 8.796 404,784 +0.09(+1.02%)
Sep 02, 2004 8.730 8.766 8.671 8.707 127,800 +0.00(+0.00%)
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.