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

Acadia Realty Trust (NY: AKR )

23.16 +0.18 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2005 8.329 8.391 8.251 8.293 125,688 +0.07(+0.82%)
Jan 28, 2005 8.339 8.360 8.143 8.226 84,050 -0.03(-0.38%)
Jan 27, 2005 8.210 8.293 8.143 8.257 90,441 -0.01(-0.06%)
Jan 26, 2005 8.158 8.262 8.158 8.262 64,103 +0.14(+1.72%)
Jan 25, 2005 8.143 8.246 8.117 8.122 102,448 -0.03(-0.32%)
Jan 24, 2005 8.288 8.339 8.143 8.148 46,285 -0.11(-1.31%)
Jan 21, 2005 8.262 8.360 8.195 8.257 103,029 +0.01(+0.06%)
Jan 20, 2005 8.427 8.458 8.251 8.251 175,073 -0.20(-2.38%)
Jan 19, 2005 8.494 8.535 8.386 8.453 127,237 +0.01(+0.12%)
Jan 18, 2005 8.148 8.442 8.138 8.442 189,404 +0.27(+3.35%)
Jan 14, 2005 8.102 8.169 8.045 8.169 161,322 +0.06(+0.76%)
Jan 13, 2005 8.184 8.236 8.081 8.107 213,612 -0.08(-0.95%)
Jan 12, 2005 8.262 8.288 8.086 8.184 331,167 -0.08(-1.00%)
Jan 11, 2005 8.267 8.298 8.236 8.267 184,369 -0.01(-0.06%)
Jan 10, 2005 8.251 8.329 8.205 8.272 255,250 +0.02(+0.25%)
Jan 07, 2005 8.360 8.391 8.236 8.251 196,957 -0.02(-0.19%)
Jan 06, 2005 8.262 8.334 8.220 8.267 220,003 +0.01(+0.06%)
Jan 05, 2005 8.339 8.355 8.262 8.262 399,530 -0.13(-1.54%)
Jan 04, 2005 8.494 8.494 8.370 8.391 173,136 -0.08(-0.91%)
Jan 03, 2005 8.422 8.504 8.380 8.468 186,886 +0.05(+0.61%)
Dec 31, 2004 8.391 8.515 8.380 8.417 125,882 -0.01(-0.06%)
Dec 30, 2004 8.339 8.442 8.339 8.422 148,153 +0.06(+0.68%)
Dec 29, 2004 8.029 8.380 8.013 8.365 283,719 -0.12(-1.40%)
Dec 28, 2004 8.401 8.628 8.380 8.484 113,487 +0.08(+0.98%)
Dec 27, 2004 8.375 8.437 8.344 8.401 348,984 +0.05(+0.62%)
Dec 23, 2004 8.298 8.375 8.282 8.349 192,890 +0.08(+1.00%)
Dec 22, 2004 8.184 8.298 8.184 8.267 244,792 +0.08(+1.01%)
Dec 21, 2004 8.158 8.184 8.112 8.184 135,178 +0.06(+0.70%)
Dec 20, 2004 8.102 8.127 8.029 8.127 141,762 +0.03(+0.32%)
Dec 17, 2004 7.967 8.117 7.905 8.102 89,085 +0.14(+1.75%)
Dec 16, 2004 8.029 8.096 7.921 7.962 95,670 -0.12(-1.53%)
Dec 15, 2004 8.040 8.107 8.009 8.086 99,931 +0.05(+0.58%)
Dec 14, 2004 8.004 8.055 7.993 8.040 85,212 +0.01(+0.13%)
Dec 13, 2004 8.004 8.029 7.936 8.029 73,786 +0.03(+0.39%)
Dec 10, 2004 8.040 8.040 7.983 7.998 224,457 -0.04(-0.51%)
Dec 09, 2004 7.978 8.040 7.895 8.040 123,558 +0.04(+0.45%)
Dec 08, 2004 7.880 8.004 7.874 8.004 184,756 +0.13(+1.64%)
Dec 07, 2004 7.942 7.952 7.823 7.874 85,793 -0.10(-1.23%)
Dec 06, 2004 7.900 7.988 7.859 7.973 161,903 +0.03(+0.32%)
Dec 03, 2004 7.911 7.952 7.843 7.947 263,965 +0.04(+0.46%)
Dec 02, 2004 7.823 7.942 7.714 7.911 288,560 +0.01(+0.13%)
Dec 01, 2004 7.823 7.900 7.818 7.900 318,772 +0.08(+0.99%)
Nov 30, 2004 7.900 7.900 7.823 7.823 171,587 -0.07(-0.92%)
Nov 29, 2004 7.802 7.900 7.673 7.895 137,114 +0.09(+1.19%)
Nov 26, 2004 7.895 7.895 7.797 7.802 32,342 -0.09(-1.18%)
Nov 24, 2004 7.874 7.895 7.812 7.895 78,047 +0.07(+0.86%)
Nov 23, 2004 7.761 7.828 7.590 7.828 167,326 +0.07(+0.93%)
Nov 22, 2004 7.745 7.812 7.714 7.756 182,819 +0.01(+0.13%)
Nov 19, 2004 7.720 7.761 7.694 7.745 149,122 -0.05(-0.66%)
Nov 18, 2004 7.823 7.869 7.694 7.797 341,818 -0.03(-0.40%)
Nov 17, 2004 7.880 7.916 7.823 7.828 319,934 -0.05(-0.59%)
Nov 16, 2004 7.823 7.926 7.823 7.874 186,305 +0.03(+0.33%)
Nov 15, 2004 7.807 7.895 7.807 7.849 183,981 +0.03(+0.33%)
Nov 12, 2004 7.787 7.849 7.771 7.823 205,284 +0.04(+0.46%)
Nov 11, 2004 7.812 7.823 7.776 7.787 223,683 -0.01(-0.13%)
Nov 10, 2004 7.823 7.838 7.792 7.797 165,389 -0.03(-0.33%)
Nov 09, 2004 7.797 7.823 7.776 7.823 244,598 +0.03(+0.33%)
Nov 08, 2004 7.833 7.833 7.745 7.797 283,138 -0.09(-1.11%)
Nov 05, 2004 7.926 7.931 7.694 7.885 1,291,358 -0.37(-4.50%)
Nov 04, 2004 8.029 8.262 7.998 8.257 66,620 +0.21(+2.57%)
Nov 03, 2004 7.952 8.050 7.926 8.050 115,424 +0.15(+1.90%)
Nov 02, 2004 7.978 8.050 7.823 7.900 167,713 -0.12(-1.54%)
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.