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: 7:00 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 (%)
Jul 29, 2005 9.800 9.883 9.754 9.811 114,262 +0.00(+0.00%)
Jul 28, 2005 9.713 9.868 9.707 9.811 375,903 +0.10(+1.06%)
Jul 27, 2005 9.707 9.785 9.640 9.707 650,327 -0.05(-0.48%)
Jul 26, 2005 9.759 9.811 9.707 9.754 103,804 +0.01(+0.05%)
Jul 25, 2005 9.775 9.842 9.697 9.749 123,364 -0.03(-0.26%)
Jul 22, 2005 9.687 9.775 9.573 9.775 271,712 +0.09(+0.91%)
Jul 21, 2005 9.914 9.914 9.630 9.687 259,511 -0.23(-2.29%)
Jul 20, 2005 9.811 9.914 9.811 9.914 132,660 +0.11(+1.16%)
Jul 19, 2005 9.790 9.842 9.744 9.800 118,522 +0.03(+0.26%)
Jul 18, 2005 9.878 9.924 9.656 9.775 173,911 -0.10(-1.05%)
Jul 15, 2005 9.811 9.878 9.759 9.878 167,907 +0.07(+0.68%)
Jul 14, 2005 9.914 9.919 9.723 9.811 439,038 -0.26(-2.56%)
Jul 13, 2005 10.18 10.19 10.06 10.07 82,307 -0.09(-0.92%)
Jul 12, 2005 10.27 10.28 10.16 10.16 135,565 -0.11(-1.06%)
Jul 11, 2005 10.12 10.39 10.12 10.27 170,425 +0.05(+0.50%)
Jul 08, 2005 9.857 10.22 9.857 10.22 147,960 +0.36(+3.67%)
Jul 07, 2005 9.811 9.899 9.806 9.857 122,589 +0.05(+0.47%)
Jul 06, 2005 9.930 9.940 9.785 9.811 213,418 -0.12(-1.20%)
Jul 05, 2005 9.759 9.945 9.759 9.930 174,492 +0.14(+1.48%)
Jul 01, 2005 9.527 9.785 9.527 9.785 242,274 +0.15(+1.61%)
Jun 30, 2005 9.553 9.646 9.553 9.630 158,998 +0.07(+0.70%)
Jun 29, 2005 9.516 9.599 9.480 9.563 106,322 +0.05(+0.54%)
Jun 28, 2005 9.439 9.511 9.429 9.511 228,912 +0.03(+0.33%)
Jun 27, 2005 9.423 9.537 9.372 9.480 169,650 +0.16(+1.72%)
Jun 24, 2005 9.320 9.423 9.289 9.320 182,238 +0.00(+0.00%)
Jun 23, 2005 9.367 9.501 9.315 9.320 225,813 -0.05(-0.50%)
Jun 22, 2005 9.413 9.423 9.331 9.367 195,214 -0.02(-0.17%)
Jun 21, 2005 9.377 9.398 9.367 9.382 79,015 +0.01(+0.11%)
Jun 20, 2005 9.434 9.470 9.341 9.372 489,972 -0.06(-0.60%)
Jun 17, 2005 9.475 9.475 9.372 9.429 450,464 +0.06(+0.61%)
Jun 16, 2005 9.263 9.372 9.191 9.372 146,798 +0.11(+1.17%)
Jun 15, 2005 9.139 9.263 9.036 9.263 350,340 +0.14(+1.53%)
Jun 14, 2005 8.928 9.124 8.928 9.124 266,870 +0.17(+1.84%)
Jun 13, 2005 8.954 8.985 8.917 8.959 102,061 +0.01(+0.06%)
Jun 10, 2005 8.948 8.990 8.902 8.954 140,988 -0.03(-0.29%)
Jun 09, 2005 8.830 8.979 8.778 8.979 65,846 +0.12(+1.40%)
Jun 08, 2005 8.912 8.985 8.855 8.855 49,190 -0.05(-0.58%)
Jun 07, 2005 8.804 8.969 8.757 8.907 143,312 +0.11(+1.23%)
Jun 06, 2005 8.747 8.825 8.747 8.799 146,023 +0.08(+0.89%)
Jun 03, 2005 8.778 8.794 8.711 8.721 109,227 -0.03(-0.35%)
Jun 02, 2005 8.721 8.778 8.716 8.752 323,807 +0.02(+0.18%)
Jun 01, 2005 8.763 8.825 8.721 8.737 317,416 -0.02(-0.18%)
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.