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: 6:30 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 (%)
May 31, 2005 8.773 8.788 8.711 8.752 249,827 -0.02(-0.18%)
May 27, 2005 8.706 8.768 8.680 8.768 262,803 +0.02(+0.24%)
May 26, 2005 8.773 8.804 8.695 8.747 594,745 +0.00(+0.00%)
May 25, 2005 9.026 9.026 8.649 8.747 7,430,345 +0.30(+3.55%)
May 24, 2005 8.406 8.499 8.365 8.448 172,168 +0.03(+0.31%)
May 23, 2005 8.386 8.484 8.324 8.422 145,055 +0.06(+0.74%)
May 20, 2005 8.360 8.380 8.288 8.360 141,181 +0.02(+0.25%)
May 19, 2005 8.282 8.417 8.277 8.339 219,035 +0.06(+0.69%)
May 18, 2005 8.210 8.313 8.169 8.282 1,652,543 +0.07(+0.88%)
May 17, 2005 8.164 8.210 8.127 8.210 165,389 +0.00(+0.00%)
May 16, 2005 8.014 8.210 8.014 8.210 54,807 +0.17(+2.05%)
May 13, 2005 8.189 8.210 8.034 8.045 71,849 -0.14(-1.77%)
May 12, 2005 8.262 8.288 8.133 8.189 87,730 -0.07(-0.88%)
May 11, 2005 8.262 8.313 8.169 8.262 122,202 +0.00(+0.00%)
May 10, 2005 8.210 8.272 8.210 8.262 105,934 +0.00(+0.00%)
May 09, 2005 8.179 8.267 8.127 8.262 176,235 +0.10(+1.27%)
May 06, 2005 8.262 8.262 8.158 8.158 99,156 -0.10(-1.25%)
May 05, 2005 8.236 8.267 8.169 8.262 176,428 +0.00(+0.00%)
May 04, 2005 8.200 8.344 8.184 8.262 183,788 +0.06(+0.76%)
May 03, 2005 8.236 8.241 8.133 8.200 58,293 -0.04(-0.44%)
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.