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

Acadia Realty Trust (NY: AKR )

17.92 +0.40 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Feb 28, 2005 9.517 9.541 9.288 9.347 248,360 -0.15(-1.61%)
Feb 25, 2005 9.441 9.606 9.429 9.500 113,973 +0.01(+0.06%)
Feb 24, 2005 9.535 9.541 9.376 9.494 135,067 +0.04(+0.44%)
Feb 23, 2005 9.459 9.482 9.382 9.453 129,453 +0.07(+0.75%)
Feb 22, 2005 9.494 9.500 9.382 9.382 94,580 -0.14(-1.42%)
Feb 18, 2005 9.676 9.700 9.464 9.517 46,610 -0.16(-1.64%)
Feb 17, 2005 9.788 9.852 9.670 9.676 147,485 -0.08(-0.84%)
Feb 16, 2005 9.611 9.800 9.576 9.758 86,926 +0.12(+1.22%)
Feb 15, 2005 9.494 9.641 9.494 9.641 112,952 +0.12(+1.30%)
Feb 14, 2005 9.435 9.517 9.423 9.517 58,517 +0.08(+0.87%)
Feb 11, 2005 9.347 9.435 9.318 9.435 121,968 +0.07(+0.75%)
Feb 10, 2005 9.347 9.417 9.323 9.365 182,187 +0.04(+0.38%)
Feb 09, 2005 9.470 9.470 9.323 9.329 106,488 -0.16(-1.67%)
Feb 08, 2005 9.382 9.494 9.382 9.488 44,908 +0.08(+0.88%)
Feb 07, 2005 9.441 9.488 9.365 9.406 87,776 -0.01(-0.06%)
Feb 04, 2005 9.253 9.447 9.253 9.412 168,918 +0.18(+1.97%)
Feb 03, 2005 9.476 9.494 9.223 9.229 1,246,733 -0.18(-1.88%)
Feb 02, 2005 9.229 9.459 9.229 9.406 130,304 +0.15(+1.65%)
Feb 01, 2005 9.453 9.476 9.253 9.253 393,633 -0.19(-1.99%)
Jan 31, 2005 9.482 9.553 9.394 9.441 110,401 +0.08(+0.82%)
Jan 28, 2005 9.494 9.517 9.270 9.365 73,827 -0.04(-0.38%)
Jan 27, 2005 9.347 9.441 9.270 9.400 79,441 -0.01(-0.06%)
Jan 26, 2005 9.288 9.406 9.288 9.406 56,306 +0.16(+1.72%)
Jan 25, 2005 9.270 9.388 9.241 9.247 89,988 -0.03(-0.32%)
Jan 24, 2005 9.435 9.494 9.270 9.276 40,656 -0.12(-1.31%)
Jan 21, 2005 9.406 9.517 9.329 9.400 90,498 +0.01(+0.06%)
Jan 20, 2005 9.594 9.629 9.394 9.394 153,779 -0.23(-2.38%)
Jan 19, 2005 9.670 9.717 9.547 9.623 111,762 +0.01(+0.12%)
Jan 18, 2005 9.276 9.611 9.265 9.611 166,367 +0.31(+3.35%)
Jan 14, 2005 9.223 9.300 9.159 9.300 141,701 +0.07(+0.76%)
Jan 13, 2005 9.318 9.376 9.200 9.229 187,630 -0.09(-0.95%)
Jan 12, 2005 9.406 9.435 9.206 9.318 290,887 -0.09(-1.00%)
Jan 11, 2005 9.412 9.447 9.376 9.412 161,944 -0.01(-0.06%)
Jan 10, 2005 9.394 9.482 9.341 9.417 224,204 +0.02(+0.25%)
Jan 07, 2005 9.517 9.553 9.376 9.394 173,001 -0.02(-0.19%)
Jan 06, 2005 9.406 9.488 9.359 9.412 193,244 +0.01(+0.06%)
Jan 05, 2005 9.494 9.512 9.406 9.406 350,936 -0.15(-1.54%)
Jan 04, 2005 9.670 9.670 9.529 9.553 152,078 -0.09(-0.91%)
Jan 03, 2005 9.588 9.682 9.541 9.641 164,155 +0.06(+0.61%)
Dec 31, 2004 9.553 9.694 9.541 9.582 110,571 -0.01(-0.06%)
Dec 30, 2004 9.494 9.611 9.494 9.588 130,133 +0.06(+0.68%)
Dec 29, 2004 9.141 9.541 9.122 9.523 249,210 -0.14(-1.40%)
Dec 28, 2004 9.564 9.823 9.541 9.658 99,684 +0.09(+0.98%)
Dec 27, 2004 9.535 9.606 9.500 9.564 306,537 +0.06(+0.62%)
Dec 23, 2004 9.447 9.535 9.429 9.506 169,429 +0.09(+1.00%)
Dec 22, 2004 9.318 9.447 9.318 9.412 215,018 +0.09(+1.01%)
Dec 21, 2004 9.288 9.318 9.235 9.318 118,736 +0.06(+0.70%)
Dec 20, 2004 9.223 9.253 9.141 9.253 124,520 +0.03(+0.32%)
Dec 17, 2004 9.071 9.241 9.000 9.223 78,250 +0.16(+1.75%)
Dec 16, 2004 9.141 9.218 9.018 9.065 84,034 -0.14(-1.53%)
Dec 15, 2004 9.153 9.229 9.118 9.206 87,776 +0.05(+0.58%)
Dec 14, 2004 9.112 9.171 9.100 9.153 74,848 +0.01(+0.13%)
Dec 13, 2004 9.112 9.141 9.035 9.141 64,811 +0.04(+0.39%)
Dec 10, 2004 9.153 9.153 9.088 9.106 197,157 -0.05(-0.51%)
Dec 09, 2004 9.082 9.153 8.988 9.153 108,529 +0.04(+0.45%)
Dec 08, 2004 8.971 9.112 8.965 9.112 162,284 +0.15(+1.64%)
Dec 07, 2004 9.041 9.053 8.906 8.965 75,358 -0.11(-1.23%)
Dec 06, 2004 8.994 9.094 8.947 9.076 142,211 +0.03(+0.32%)
Dec 03, 2004 9.006 9.053 8.930 9.047 231,859 +0.04(+0.46%)
Dec 02, 2004 8.906 9.041 8.783 9.006 253,463 +0.01(+0.13%)
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.