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

Acadia Realty Trust (NY: AKR )

17.32 -0.06 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 8.344 8.404 8.315 8.380 376,160 +0.04(+0.43%)
Mar 30, 2004 8.356 8.374 8.315 8.344 272,775 -0.01(-0.14%)
Mar 29, 2004 8.249 8.356 8.208 8.356 431,052 +0.04(+0.43%)
Mar 26, 2004 8.172 8.493 8.077 8.320 1,465,240 -0.04(-0.43%)
Mar 25, 2004 8.451 8.516 8.356 8.356 99,512 -0.07(-0.85%)
Mar 24, 2004 8.552 8.552 8.415 8.427 60,448 -0.12(-1.46%)
Mar 23, 2004 8.546 8.582 8.439 8.552 167,706 -0.02(-0.21%)
Mar 22, 2004 8.831 8.831 8.570 8.570 90,419 -0.28(-3.15%)
Mar 19, 2004 8.908 8.908 8.760 8.849 59,269 -0.06(-0.67%)
Mar 18, 2004 8.772 8.908 8.659 8.908 98,670 +0.12(+1.35%)
Mar 17, 2004 8.730 8.796 8.730 8.790 60,448 +0.07(+0.82%)
Mar 16, 2004 8.718 8.819 8.683 8.718 173,094 +0.06(+0.69%)
Mar 15, 2004 8.730 8.825 8.659 8.659 139,418 -0.10(-1.15%)
Mar 12, 2004 8.493 8.760 8.451 8.760 149,857 +0.33(+3.87%)
Mar 11, 2004 8.611 8.641 8.404 8.433 59,438 -0.18(-2.07%)
Mar 10, 2004 8.582 8.689 8.552 8.611 98,670 +0.06(+0.69%)
Mar 09, 2004 8.611 8.611 8.552 8.552 72,234 -0.07(-0.83%)
Mar 08, 2004 8.635 8.736 8.611 8.623 330,866 -0.01(-0.14%)
Mar 05, 2004 8.522 8.671 8.493 8.635 154,067 +0.11(+1.32%)
Mar 04, 2004 8.404 8.522 8.344 8.522 106,416 +0.16(+1.92%)
Mar 03, 2004 8.315 8.398 8.255 8.362 50,850 +0.04(+0.43%)
Mar 02, 2004 8.315 8.356 8.285 8.326 101,532 +0.04(+0.43%)
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.