Skip to main content

Acadia Realty Trust (NY: AKR )

22.62 -0.13 (-0.57%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.