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

Acadia Realty Trust (NY: AKR )

22.71 +0.03 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 30, 2004 6.573 6.919 6.573 6.919 201,798 +0.36(+5.43%)
Jan 29, 2004 6.542 6.568 6.480 6.563 167,132 +0.05(+0.71%)
Jan 28, 2004 6.532 6.620 6.485 6.516 58,293 +0.01(+0.16%)
Jan 27, 2004 6.687 6.702 6.506 6.506 117,748 -0.15(-2.33%)
Jan 26, 2004 6.470 6.682 6.429 6.661 221,359 +0.19(+2.95%)
Jan 23, 2004 6.418 6.475 6.387 6.470 156,287 +0.03(+0.48%)
Jan 22, 2004 6.382 6.449 6.382 6.439 88,311 +0.03(+0.48%)
Jan 21, 2004 6.434 6.449 6.403 6.408 64,296 -0.04(-0.56%)
Jan 20, 2004 6.470 6.485 6.413 6.444 167,326 -0.01(-0.16%)
Jan 16, 2004 6.522 6.522 6.454 6.454 79,596 -0.04(-0.56%)
Jan 15, 2004 6.470 6.506 6.454 6.491 31,567 +0.03(+0.48%)
Jan 14, 2004 6.470 6.516 6.454 6.460 35,247 -0.05(-0.71%)
Jan 13, 2004 6.480 6.516 6.454 6.506 50,933 +0.03(+0.48%)
Jan 12, 2004 6.496 6.501 6.444 6.475 164,808 -0.02(-0.32%)
Jan 09, 2004 6.480 6.511 6.460 6.496 70,300 -0.01(-0.08%)
Jan 08, 2004 6.491 6.532 6.491 6.501 67,976 -0.02(-0.24%)
Jan 07, 2004 6.522 6.532 6.506 6.516 57,131 +0.03(+0.40%)
Jan 06, 2004 6.522 6.532 6.491 6.491 17,817 -0.03(-0.48%)
Jan 05, 2004 6.480 6.573 6.480 6.522 39,701 +0.02(+0.32%)
Jan 02, 2004 6.506 6.547 6.454 6.501 49,384 +0.05(+0.72%)
Dec 31, 2003 6.480 6.516 6.434 6.454 264,740 -0.04(-0.56%)
Dec 30, 2003 6.470 6.491 6.449 6.491 111,551 +0.01(+0.16%)
Dec 29, 2003 6.491 6.485 6.454 6.480 54,807 -0.01(-0.16%)
Dec 26, 2003 6.454 6.532 6.454 6.491 43,961 -0.01(-0.08%)
Dec 24, 2003 6.480 6.532 6.454 6.496 59,261 -0.02(-0.32%)
Dec 23, 2003 6.485 6.532 6.485 6.516 217,679 +0.02(+0.32%)
Dec 22, 2003 6.501 6.516 6.454 6.496 119,684 -0.01(-0.08%)
Dec 19, 2003 6.454 6.511 6.423 6.501 118,522 +0.03(+0.40%)
Dec 18, 2003 6.408 6.480 6.372 6.475 114,843 +0.07(+1.05%)
Dec 17, 2003 6.367 6.423 6.367 6.408 97,800 -0.04(-0.64%)
Dec 16, 2003 6.325 6.449 6.325 6.449 150,090 +0.10(+1.63%)
Dec 15, 2003 6.372 6.377 6.336 6.346 352,857 -0.01(-0.08%)
Dec 12, 2003 6.248 6.351 6.248 6.351 77,853 +0.08(+1.32%)
Dec 11, 2003 6.222 6.274 6.222 6.269 74,173 +0.02(+0.33%)
Dec 10, 2003 6.253 6.269 6.196 6.248 48,997 -0.02(-0.25%)
Dec 09, 2003 6.274 6.310 6.212 6.263 93,733 -0.01(-0.16%)
Dec 08, 2003 6.248 6.274 6.222 6.274 127,237 +0.07(+1.17%)
Dec 05, 2003 6.186 6.232 6.186 6.201 23,820 +0.01(+0.08%)
Dec 04, 2003 6.263 6.269 6.176 6.196 49,190 -0.10(-1.64%)
Dec 03, 2003 6.325 6.325 6.248 6.300 48,609 -0.02(-0.25%)
Dec 02, 2003 6.367 6.444 6.284 6.315 62,166 -0.05(-0.81%)
Dec 01, 2003 6.248 6.372 6.243 6.367 50,933 +0.13(+2.15%)
Nov 28, 2003 6.222 6.248 6.222 6.232 9,102 -0.02(-0.25%)
Nov 26, 2003 6.186 6.253 6.165 6.248 46,866 +0.08(+1.26%)
Nov 25, 2003 6.222 6.269 6.083 6.170 465,377 -0.11(-1.81%)
Nov 24, 2003 6.222 6.284 6.222 6.284 64,877 +0.09(+1.50%)
Nov 21, 2003 6.181 6.263 6.170 6.191 51,708 +0.00(+0.00%)
Nov 20, 2003 6.186 6.207 6.145 6.191 75,916 +0.05(+0.84%)
Nov 19, 2003 6.196 6.238 6.139 6.139 289,529 -0.03(-0.50%)
Nov 18, 2003 6.145 6.222 6.155 6.170 79,015 +0.03(+0.42%)
Nov 17, 2003 6.155 6.196 6.114 6.145 195,214 -0.04(-0.67%)
Nov 14, 2003 6.191 6.196 6.181 6.186 42,993 -0.01(-0.08%)
Nov 13, 2003 6.196 6.196 6.160 6.191 29,824 -0.01(-0.08%)
Nov 12, 2003 6.093 6.196 6.093 6.196 73,980 +0.11(+1.87%)
Nov 11, 2003 6.052 6.083 5.897 6.083 632,316 +0.01(+0.09%)
Nov 10, 2003 6.067 6.077 6.041 6.077 39,120 +0.01(+0.08%)
Nov 07, 2003 6.041 6.052 6.041 6.072 155,513 +0.03(+0.51%)
Nov 06, 2003 5.938 6.041 5.897 6.041 57,712 +0.10(+1.74%)
Nov 05, 2003 5.902 5.938 5.861 5.938 80,758 +0.05(+0.88%)
Nov 04, 2003 5.881 5.928 5.866 5.886 89,473 -0.01(-0.18%)
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.