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

Acadia Realty Trust (NY: AKR )

16.75 +0.11 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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%)
Oct 01, 2004 8.790 8.938 8.730 8.938 125,948 +0.18(+2.03%)
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%)
Sep 01, 2004 8.701 8.778 8.641 8.707 196,835 +0.01(+0.07%)
Aug 31, 2004 8.606 8.701 8.582 8.701 139,418 +0.09(+1.03%)
Aug 30, 2004 8.849 8.855 8.522 8.611 543,361 -0.30(-3.33%)
Aug 27, 2004 8.873 8.944 8.861 8.908 172,252 +0.06(+0.67%)
Aug 26, 2004 8.849 8.873 8.730 8.849 140,091 +0.04(+0.40%)
Aug 25, 2004 8.606 8.813 8.570 8.813 250,885 +0.21(+2.42%)
Aug 24, 2004 8.558 8.635 8.445 8.606 92,272 +0.11(+1.26%)
Aug 23, 2004 8.463 8.522 8.338 8.499 119,886 +0.05(+0.56%)
Aug 20, 2004 8.178 8.451 8.178 8.451 79,812 +0.28(+3.42%)
Aug 19, 2004 8.362 8.368 8.136 8.172 89,409 -0.22(-2.62%)
Aug 18, 2004 8.315 8.439 8.315 8.392 140,428 +0.17(+2.10%)
Aug 17, 2004 8.225 8.303 8.136 8.220 94,461 +0.06(+0.73%)
Aug 16, 2004 8.029 8.160 8.029 8.160 57,754 +0.15(+1.93%)
Aug 13, 2004 7.952 8.077 7.929 8.006 45,125 +0.05(+0.67%)
Aug 12, 2004 8.124 8.160 7.952 7.952 86,378 -0.24(-2.97%)
Aug 11, 2004 8.196 8.202 8.053 8.196 102,374 -0.06(-0.72%)
Aug 10, 2004 8.267 8.315 8.220 8.255 67,688 -0.01(-0.14%)
Aug 09, 2004 8.255 8.380 8.249 8.267 77,286 +0.01(+0.14%)
Aug 06, 2004 8.225 8.374 8.190 8.255 186,901 +0.00(+0.00%)
Aug 05, 2004 8.493 8.493 8.249 8.255 88,230 -0.24(-2.80%)
Aug 04, 2004 8.315 8.493 8.285 8.493 212,158 +0.17(+2.00%)
Aug 03, 2004 8.522 8.570 8.315 8.326 906,219 -0.20(-2.30%)
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.