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

Acadia Realty Trust (NY: AKR )

22.68 +0.05 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2005 9.682 9.873 9.682 9.811 138,857 +0.15(+1.60%)
Oct 28, 2005 9.620 9.780 9.604 9.656 194,827 +0.10(+1.08%)
Oct 27, 2005 9.573 9.584 9.470 9.553 292,046 -0.05(-0.48%)
Oct 26, 2005 9.620 9.697 9.506 9.599 144,474 -0.10(-1.06%)
Oct 25, 2005 9.604 9.702 9.553 9.702 162,872 +0.09(+0.91%)
Oct 24, 2005 9.475 9.620 9.475 9.615 163,259 +0.17(+1.80%)
Oct 21, 2005 9.232 9.460 9.232 9.444 191,922 +0.25(+2.70%)
Oct 20, 2005 9.269 9.331 9.057 9.196 262,222 -0.10(-1.06%)
Oct 19, 2005 8.855 9.294 8.830 9.294 238,207 +0.42(+4.71%)
Oct 18, 2005 8.995 9.109 8.871 8.876 116,005 -0.11(-1.26%)
Oct 17, 2005 9.093 9.103 8.886 8.990 81,920 -0.10(-1.14%)
Oct 14, 2005 8.907 9.093 8.799 9.093 264,740 +0.31(+3.53%)
Oct 13, 2005 8.561 8.871 8.535 8.783 269,969 +0.18(+2.10%)
Oct 12, 2005 8.830 8.876 8.525 8.602 435,746 -0.23(-2.57%)
Oct 11, 2005 8.855 8.964 8.825 8.830 279,458 +0.00(+0.00%)
Oct 10, 2005 9.434 9.434 8.809 8.830 123,558 -0.11(-1.27%)
Oct 07, 2005 9.036 9.191 8.943 8.943 264,933 -0.06(-0.63%)
Oct 06, 2005 8.855 9.026 8.778 9.000 194,827 +0.14(+1.63%)
Oct 05, 2005 9.088 9.098 8.855 8.855 247,503 -0.20(-2.22%)
Oct 04, 2005 9.258 9.300 9.057 9.057 182,238 -0.19(-2.01%)
Oct 03, 2005 9.289 9.377 9.222 9.243 178,171 -0.05(-0.50%)
Sep 30, 2005 9.238 9.320 9.207 9.289 196,182 +0.05(+0.56%)
Sep 29, 2005 9.078 9.269 9.047 9.238 163,840 +0.16(+1.76%)
Sep 28, 2005 9.119 9.170 9.036 9.078 159,386 -0.08(-0.90%)
Sep 27, 2005 9.248 9.289 9.102 9.160 164,227 -0.08(-0.89%)
Sep 26, 2005 9.356 9.356 9.088 9.243 253,313 -0.04(-0.44%)
Sep 23, 2005 9.284 9.372 9.078 9.284 69,138 +0.07(+0.73%)
Sep 22, 2005 9.372 9.372 9.191 9.217 134,984 -0.04(-0.45%)
Sep 21, 2005 9.377 9.377 9.212 9.258 180,302 -0.17(-1.81%)
Sep 20, 2005 9.315 9.485 9.315 9.429 168,101 +0.13(+1.44%)
Sep 19, 2005 9.439 9.439 9.289 9.294 74,561 -0.14(-1.53%)
Sep 16, 2005 9.413 9.439 9.253 9.439 318,385 +0.10(+1.05%)
Sep 15, 2005 9.186 9.346 9.186 9.341 71,849 +0.17(+1.86%)
Sep 14, 2005 9.372 9.423 9.165 9.170 97,994 -0.20(-2.09%)
Sep 13, 2005 9.413 9.454 9.310 9.367 116,586 -0.04(-0.44%)
Sep 12, 2005 9.367 9.449 9.305 9.408 63,715 +0.04(+0.44%)
Sep 09, 2005 9.310 9.413 9.269 9.367 91,603 +0.07(+0.78%)
Sep 08, 2005 9.300 9.377 9.227 9.294 216,711 -0.05(-0.55%)
Sep 07, 2005 9.393 9.393 9.289 9.346 68,363 -0.07(-0.71%)
Sep 06, 2005 9.134 9.418 9.134 9.413 128,593 +0.30(+3.34%)
Sep 02, 2005 9.212 9.222 9.083 9.109 81,532 -0.11(-1.23%)
Sep 01, 2005 9.134 9.222 9.088 9.222 171,006 +0.08(+0.90%)
Aug 31, 2005 9.026 9.191 8.995 9.139 343,174 +0.13(+1.43%)
Aug 30, 2005 9.047 9.067 8.979 9.010 177,784 -0.02(-0.17%)
Aug 29, 2005 9.103 9.114 8.974 9.026 275,004 -0.08(-0.91%)
Aug 26, 2005 9.258 9.269 9.072 9.109 109,227 -0.15(-1.67%)
Aug 25, 2005 9.263 9.325 9.222 9.263 92,571 +0.01(+0.06%)
Aug 24, 2005 9.181 9.387 9.181 9.258 124,139 +0.08(+0.90%)
Aug 23, 2005 9.119 9.207 9.041 9.176 171,780 +0.06(+0.68%)
Aug 22, 2005 9.150 9.212 9.041 9.114 250,215 +0.02(+0.17%)
Aug 19, 2005 9.238 9.248 9.098 9.098 81,145 -0.14(-1.51%)
Aug 18, 2005 9.279 9.310 9.155 9.238 118,910 -0.06(-0.67%)
Aug 17, 2005 9.248 9.423 9.212 9.300 315,867 +0.05(+0.56%)
Aug 16, 2005 9.269 9.294 9.191 9.248 183,594 -0.03(-0.28%)
Aug 15, 2005 9.088 9.274 9.047 9.274 97,219 +0.15(+1.64%)
Aug 12, 2005 9.191 9.191 9.041 9.124 329,811 -0.07(-0.73%)
Aug 11, 2005 9.041 9.222 8.990 9.191 225,619 +0.15(+1.66%)
Aug 10, 2005 9.150 9.155 8.990 9.041 438,844 -0.06(-0.68%)
Aug 09, 2005 9.212 9.274 9.103 9.103 177,397 -0.04(-0.45%)
Aug 08, 2005 9.387 9.449 9.103 9.145 157,256 -0.31(-3.28%)
Aug 05, 2005 9.795 9.795 9.413 9.454 129,174 -0.34(-3.48%)
Aug 04, 2005 9.893 9.893 9.718 9.795 137,502 -0.12(-1.20%)
Aug 03, 2005 9.914 9.935 9.883 9.914 124,332 +0.00(+0.00%)
Aug 02, 2005 9.935 10.01 9.888 9.914 185,918 +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.