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 (%)
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%)
Nov 03, 2003
6.764
6.794
6.753
6.782
37,885
+0.05(+0.71%)
Oct 31, 2003
6.764
6.764
6.646
6.735
76,949
+0.04(+0.53%)
Oct 30, 2003
6.747
6.788
6.681
6.699
37,885
-0.07(-1.05%)
Oct 29, 2003
6.711
6.806
6.693
6.770
42,936
+0.05(+0.71%)
Oct 28, 2003
6.741
6.741
6.646
6.723
42,263
+0.01(+0.09%)
Oct 27, 2003
6.634
6.717
6.580
6.717
28,792
+0.08(+1.25%)
Oct 24, 2003
6.652
6.669
6.592
6.634
29,803
-0.04(-0.62%)
Oct 23, 2003
6.711
6.753
6.622
6.675
69,540
-0.07(-0.97%)
Oct 22, 2003
6.753
6.770
6.699
6.741
60,448
-0.07(-1.05%)
Oct 21, 2003
6.699
6.824
6.699
6.812
43,947
+0.02(+0.35%)
Oct 20, 2003
6.830
6.842
6.741
6.788
59,269
-0.07(-1.04%)
Oct 17, 2003
6.842
6.859
6.741
6.859
76,612
+0.04(+0.52%)
Oct 16, 2003
6.741
6.824
6.741
6.824
29,298
+0.05(+0.70%)
Oct 15, 2003
6.859
6.859
6.859
6.776
126,958
-0.08(-1.13%)
Oct 14, 2003
6.788
6.854
6.764
6.854
198,856
+0.06(+0.87%)
Oct 13, 2003
6.770
6.800
6.770
6.794
35,191
+0.01(+0.18%)
Oct 10, 2003
6.842
6.842
6.741
6.782
83,179
-0.05(-0.70%)
Oct 09, 2003
6.794
6.830
6.788
6.830
66,004
+0.08(+1.23%)
Oct 08, 2003
6.747
6.800
6.705
6.747
83,853
-0.07(-1.05%)
Oct 07, 2003
6.711
6.818
6.711
6.818
35,022
+0.10(+1.50%)
Oct 06, 2003
6.675
6.729
6.652
6.717
28,287
+0.04(+0.62%)
Oct 03, 2003
6.604
6.711
6.586
6.675
102,374
+0.05(+0.81%)
Oct 02, 2003
6.551
6.652
6.539
6.622
108,773
+0.04(+0.63%)
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
.