Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acadia Realty Trust
(NY:
AKR
)
17.03
-0.31 (-1.79%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
7.560
7.958
7.560
7.958
175,451
+0.41(+5.43%)
Jan 29, 2004
7.525
7.554
7.453
7.548
145,311
+0.05(+0.71%)
Jan 28, 2004
7.513
7.614
7.459
7.495
50,682
+0.01(+0.16%)
Jan 27, 2004
7.691
7.709
7.483
7.483
102,374
-0.18(-2.33%)
Jan 26, 2004
7.442
7.685
7.394
7.661
192,458
+0.22(+2.95%)
Jan 23, 2004
7.382
7.447
7.346
7.442
135,882
+0.04(+0.48%)
Jan 22, 2004
7.341
7.418
7.341
7.406
76,781
+0.04(+0.48%)
Jan 21, 2004
7.400
7.418
7.364
7.370
55,902
-0.04(-0.56%)
Jan 20, 2004
7.442
7.459
7.376
7.412
145,480
-0.01(-0.16%)
Jan 16, 2004
7.501
7.501
7.424
7.424
69,204
-0.04(-0.56%)
Jan 15, 2004
7.442
7.483
7.424
7.465
27,445
+0.04(+0.48%)
Jan 14, 2004
7.442
7.495
7.424
7.430
30,645
-0.05(-0.71%)
Jan 13, 2004
7.453
7.495
7.424
7.483
44,283
+0.04(+0.48%)
Jan 12, 2004
7.471
7.477
7.412
7.447
143,291
-0.02(-0.32%)
Jan 09, 2004
7.453
7.489
7.430
7.471
61,121
-0.01(-0.08%)
Jan 08, 2004
7.465
7.513
7.465
7.477
59,101
-0.02(-0.24%)
Jan 07, 2004
7.501
7.513
7.483
7.495
49,672
+0.03(+0.40%)
Jan 06, 2004
7.501
7.513
7.465
7.465
15,490
-0.04(-0.48%)
Jan 05, 2004
7.453
7.560
7.453
7.501
34,517
+0.02(+0.32%)
Jan 02, 2004
7.483
7.531
7.424
7.477
42,936
+0.05(+0.72%)
Dec 31, 2003
7.453
7.495
7.400
7.424
230,175
-0.04(-0.56%)
Dec 30, 2003
7.442
7.465
7.418
7.465
96,986
+0.01(+0.16%)
Dec 29, 2003
7.465
7.459
7.424
7.453
47,651
-0.01(-0.16%)
Dec 26, 2003
7.424
7.513
7.424
7.465
38,222
-0.01(-0.08%)
Dec 24, 2003
7.453
7.513
7.424
7.471
51,524
-0.02(-0.32%)
Dec 23, 2003
7.459
7.513
7.459
7.495
189,258
+0.02(+0.32%)
Dec 22, 2003
7.477
7.495
7.424
7.471
104,058
-0.01(-0.08%)
Dec 19, 2003
7.424
7.489
7.388
7.477
103,048
+0.03(+0.40%)
Dec 18, 2003
7.370
7.453
7.329
7.447
99,849
+0.08(+1.05%)
Dec 17, 2003
7.323
7.388
7.323
7.370
85,031
-0.05(-0.64%)
Dec 16, 2003
7.275
7.418
7.275
7.418
130,494
+0.12(+1.63%)
Dec 15, 2003
7.329
7.335
7.287
7.299
306,787
-0.01(-0.08%)
Dec 12, 2003
7.186
7.305
7.186
7.305
67,688
+0.10(+1.32%)
Dec 11, 2003
7.156
7.216
7.156
7.210
64,489
+0.02(+0.33%)
Dec 10, 2003
7.192
7.210
7.127
7.186
42,600
-0.02(-0.25%)
Dec 09, 2003
7.216
7.257
7.145
7.204
81,495
-0.01(-0.16%)
Dec 08, 2003
7.186
7.216
7.156
7.216
110,625
+0.08(+1.17%)
Dec 05, 2003
7.115
7.168
7.115
7.133
20,710
+0.01(+0.08%)
Dec 04, 2003
7.204
7.210
7.103
7.127
42,768
-0.12(-1.64%)
Dec 03, 2003
7.275
7.275
7.186
7.246
42,263
-0.02(-0.25%)
Dec 02, 2003
7.323
7.412
7.228
7.263
54,049
-0.06(-0.81%)
Dec 01, 2003
7.186
7.329
7.180
7.323
44,283
+0.15(+2.15%)
Nov 28, 2003
7.156
7.186
7.156
7.168
7,913
-0.02(-0.25%)
Nov 26, 2003
7.115
7.192
7.091
7.186
40,747
+0.09(+1.26%)
Nov 25, 2003
7.156
7.210
6.996
7.097
404,616
-0.13(-1.81%)
Nov 24, 2003
7.156
7.228
7.156
7.228
56,407
+0.11(+1.50%)
Nov 21, 2003
7.109
7.204
7.097
7.121
44,957
+0.00(+0.00%)
Nov 20, 2003
7.115
7.139
7.067
7.121
66,004
+0.06(+0.84%)
Nov 19, 2003
7.127
7.174
7.061
7.061
251,727
-0.04(-0.50%)
Nov 18, 2003
7.067
7.156
7.079
7.097
68,698
+0.03(+0.42%)
Nov 17, 2003
7.079
7.127
7.032
7.067
169,726
-0.05(-0.67%)
Nov 14, 2003
7.121
7.127
7.109
7.115
37,380
-0.01(-0.08%)
Nov 13, 2003
7.127
7.127
7.085
7.121
25,930
-0.01(-0.08%)
Nov 12, 2003
7.008
7.127
7.008
7.127
64,321
+0.13(+1.87%)
Nov 11, 2003
6.960
6.996
6.782
6.996
549,759
+0.01(+0.08%)
Nov 10, 2003
6.978
6.990
6.949
6.990
34,012
+0.01(+0.09%)
Nov 07, 2003
6.949
6.960
6.949
6.984
135,208
+0.04(+0.51%)
Nov 06, 2003
6.830
6.949
6.782
6.949
50,177
+0.12(+1.74%)
Nov 05, 2003
6.788
6.830
6.741
6.830
70,214
+0.06(+0.88%)
Nov 04, 2003
6.764
6.818
6.747
6.770
77,791
-0.01(-0.18%)
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
.