Acadia Realty Trust (NY: AKR )

24.49 -0.10 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.257 7.298 7.170 7.257 245,450 +0.05(+0.71%)
Jul 29, 2004 7.298 7.298 7.206 7.206 365,930 -0.09(-1.19%)
Jul 28, 2004 6.965 7.303 6.924 7.293 182,574 +0.30(+4.25%)
Jul 27, 2004 6.734 7.067 6.734 6.996 181,403 +0.24(+3.56%)
Jul 26, 2004 6.862 6.939 6.673 6.755 106,029 -0.14(-2.01%)
Jul 23, 2004 6.990 7.001 6.827 6.893 117,941 -0.10(-1.39%)
Jul 22, 2004 7.067 7.093 6.990 6.990 68,148 -0.12(-1.73%)
Jul 21, 2004 7.298 7.298 7.067 7.113 108,568 -0.20(-2.73%)
Jul 20, 2004 7.170 7.313 7.067 7.313 158,947 +0.14(+2.00%)
Jul 19, 2004 7.190 7.318 7.129 7.170 200,148 -0.02(-0.28%)
Jul 16, 2004 7.190 7.252 7.159 7.190 138,249 +0.02(+0.29%)
Jul 15, 2004 7.195 7.241 7.129 7.170 166,953 -0.01(-0.07%)
Jul 14, 2004 7.067 7.175 7.031 7.175 226,314 +0.10(+1.45%)
Jul 13, 2004 7.001 7.083 6.965 7.072 73,225 +0.11(+1.62%)
Jul 12, 2004 7.016 7.016 6.914 6.960 92,947 -0.02(-0.29%)
Jul 09, 2004 7.011 7.011 6.873 6.980 88,455 +0.06(+0.89%)
Jul 08, 2004 7.098 7.098 6.919 6.919 128,680 -0.18(-2.53%)
Jul 07, 2004 7.144 7.144 6.965 7.098 871,476 -0.04(-0.57%)
Jul 06, 2004 7.149 7.149 7.062 7.139 174,959 -0.01(-0.07%)
Jul 02, 2004 7.067 7.144 7.016 7.144 147,621 +0.09(+1.31%)
Jul 01, 2004 7.042 7.067 6.944 7.052 188,042 +0.02(+0.22%)
Jun 30, 2004 7.026 7.067 6.914 7.037 150,160 -0.03(-0.43%)
Jun 29, 2004 7.067 7.159 7.052 7.067 198,195 -0.05(-0.72%)
Jun 28, 2004 7.144 7.144 7.083 7.118 161,290 -0.05(-0.71%)
Jun 25, 2004 6.975 7.170 6.975 7.170 653,949 +0.15(+2.19%)
Jun 24, 2004 7.077 7.093 7.011 7.016 116,574 -0.05(-0.72%)
Jun 23, 2004 7.001 7.093 7.001 7.067 100,367 +0.07(+0.95%)
Jun 22, 2004 7.118 7.206 6.965 7.001 1,616,810 -0.12(-1.65%)
Jun 21, 2004 7.118 7.129 6.965 7.118 396,977 +0.00(+0.00%)
Jun 18, 2004 6.811 7.118 6.775 7.118 628,954 +0.36(+5.30%)
Jun 17, 2004 6.775 6.775 6.688 6.760 161,876 -0.03(-0.38%)
Jun 16, 2004 6.760 6.786 6.704 6.786 103,296 +0.03(+0.38%)
Jun 15, 2004 6.586 6.786 6.586 6.760 227,290 +0.18(+2.72%)
Jun 14, 2004 6.509 6.606 6.494 6.581 129,852 +0.02(+0.31%)
Jun 10, 2004 6.437 6.581 6.437 6.560 88,065 +0.05(+0.79%)
Jun 09, 2004 6.658 6.734 6.494 6.509 140,201 -0.17(-2.61%)
Jun 08, 2004 6.663 6.709 6.642 6.683 262,829 +0.03(+0.38%)
Jun 07, 2004 6.591 6.678 6.560 6.658 183,160 +0.10(+1.48%)
Jun 04, 2004 6.437 6.606 6.437 6.560 308,521 +0.09(+1.43%)
Jun 03, 2004 6.478 6.530 6.442 6.468 145,083 -0.02(-0.32%)
Jun 02, 2004 6.591 6.622 6.478 6.489 58,189 -0.05(-0.78%)
Jun 01, 2004 6.560 6.581 6.386 6.540 152,112 -0.02(-0.23%)
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%)
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.