Acadia Realty Trust (NY: AKR )

24.49 -0.10 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.453 6.570 6.422 6.555 103,882 +0.13(+1.99%)
May 27, 2004 6.453 6.530 6.391 6.427 101,148 -0.01(-0.16%)
May 26, 2004 6.371 6.453 6.314 6.437 249,355 +0.02(+0.24%)
May 25, 2004 6.325 6.478 6.273 6.422 221,432 +0.11(+1.79%)
May 24, 2004 6.248 6.340 6.202 6.309 145,278 +0.09(+1.40%)
May 21, 2004 6.171 6.248 6.161 6.222 86,698 +0.05(+0.83%)
May 20, 2004 6.074 6.186 6.043 6.171 90,213 +0.15(+2.47%)
May 19, 2004 6.115 6.212 6.017 6.023 151,331 -0.09(-1.51%)
May 18, 2004 5.894 6.115 5.894 6.115 159,142 +0.17(+2.84%)
May 17, 2004 5.889 6.023 5.828 5.946 394,829 -0.06(-1.02%)
May 14, 2004 6.017 6.094 5.987 6.007 140,006 -0.01(-0.17%)
May 13, 2004 6.156 6.222 5.987 6.017 206,982 -0.22(-3.53%)
May 12, 2004 6.197 6.238 6.048 6.238 351,675 +0.08(+1.33%)
May 11, 2004 6.145 6.299 6.135 6.156 142,349 +0.03(+0.42%)
May 10, 2004 6.207 6.248 6.043 6.130 318,870 -0.12(-1.89%)
May 07, 2004 6.478 6.514 6.248 6.248 165,586 -0.23(-3.56%)
May 06, 2004 6.401 6.519 6.330 6.478 184,917 -0.01(-0.16%)
May 05, 2004 6.514 6.591 6.473 6.489 454,386 -0.06(-0.94%)
May 04, 2004 6.494 6.647 6.478 6.550 166,953 +0.08(+1.27%)
May 03, 2004 6.412 6.468 6.371 6.468 235,101 +0.04(+0.56%)
Apr 30, 2004 6.422 6.530 6.422 6.432 255,799 +0.02(+0.24%)
Apr 29, 2004 6.581 6.637 6.412 6.417 357,338 -0.16(-2.49%)
Apr 28, 2004 6.545 6.591 6.504 6.581 195,266 +0.03(+0.39%)
Apr 27, 2004 6.504 6.611 6.483 6.555 490,120 +0.15(+2.40%)
Apr 26, 2004 6.401 6.545 6.401 6.401 179,645 -0.05(-0.71%)
Apr 23, 2004 6.391 6.453 6.320 6.448 199,953 +0.11(+1.70%)
Apr 22, 2004 6.325 6.376 6.248 6.340 448,528 +0.04(+0.57%)
Apr 21, 2004 6.325 6.355 6.248 6.304 68,733 -0.02(-0.32%)
Apr 20, 2004 6.453 6.524 6.325 6.325 190,385 -0.08(-1.20%)
Apr 19, 2004 6.396 6.453 6.294 6.401 97,828 +0.06(+0.89%)
Apr 16, 2004 6.299 6.504 6.279 6.345 92,166 +0.02(+0.24%)
Apr 15, 2004 6.350 6.401 6.227 6.330 183,550 -0.02(-0.32%)
Apr 14, 2004 6.453 6.468 6.145 6.350 429,196 -0.15(-2.36%)
Apr 13, 2004 6.606 6.606 6.478 6.504 431,149 -0.08(-1.17%)
Apr 12, 2004 6.873 6.908 6.530 6.581 672,499 -0.29(-4.25%)
Apr 08, 2004 6.811 6.878 6.796 6.873 445,013 +0.06(+0.90%)
Apr 07, 2004 6.786 6.878 6.683 6.811 688,120 +0.03(+0.38%)
Apr 06, 2004 6.965 6.965 6.693 6.786 567,836 -0.20(-2.86%)
Apr 05, 2004 7.206 7.216 6.642 6.985 564,321 -0.25(-3.40%)
Apr 02, 2004 7.282 7.287 7.195 7.231 147,621 -0.08(-1.12%)
Apr 01, 2004 7.272 7.323 7.195 7.313 321,995 +0.09(+1.20%)
Mar 31, 2004 7.195 7.246 7.170 7.226 436,226 +0.03(+0.43%)
Mar 30, 2004 7.206 7.221 7.170 7.195 316,332 -0.01(-0.14%)
Mar 29, 2004 7.113 7.206 7.077 7.206 499,883 +0.03(+0.43%)
Mar 26, 2004 7.047 7.323 6.965 7.175 1,699,213 -0.03(-0.43%)
Mar 25, 2004 7.287 7.344 7.206 7.206 115,402 -0.06(-0.85%)
Mar 24, 2004 7.375 7.375 7.257 7.267 70,100 -0.11(-1.46%)
Mar 23, 2004 7.369 7.400 7.277 7.375 194,485 -0.02(-0.21%)
Mar 22, 2004 7.615 7.615 7.390 7.390 104,858 -0.24(-3.15%)
Mar 19, 2004 7.682 7.682 7.554 7.631 68,733 -0.05(-0.67%)
Mar 18, 2004 7.564 7.682 7.467 7.682 114,426 +0.10(+1.35%)
Mar 17, 2004 7.528 7.584 7.528 7.579 70,100 +0.06(+0.82%)
Mar 16, 2004 7.518 7.605 7.487 7.518 200,734 +0.05(+0.69%)
Mar 15, 2004 7.528 7.610 7.467 7.467 161,681 -0.09(-1.15%)
Mar 12, 2004 7.323 7.554 7.287 7.554 173,787 +0.28(+3.87%)
Mar 11, 2004 7.426 7.451 7.246 7.272 68,929 -0.15(-2.07%)
Mar 10, 2004 7.400 7.492 7.375 7.426 114,426 +0.05(+0.69%)
Mar 09, 2004 7.426 7.426 7.375 7.375 83,769 -0.06(-0.83%)
Mar 08, 2004 7.446 7.533 7.426 7.436 383,699 -0.01(-0.14%)
Mar 05, 2004 7.349 7.477 7.323 7.446 178,669 +0.10(+1.32%)
Mar 04, 2004 7.246 7.349 7.195 7.349 123,408 +0.14(+1.92%)
Mar 03, 2004 7.170 7.241 7.118 7.211 58,970 +0.03(+0.43%)
Mar 02, 2004 7.170 7.206 7.144 7.180 117,745 +0.03(+0.43%)
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.