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
)
17.24
+0.61 (+3.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2004
7.483
7.620
7.447
7.602
89,578
+0.15(+1.99%)
May 27, 2004
7.483
7.572
7.412
7.453
87,220
-0.01(-0.16%)
May 26, 2004
7.388
7.483
7.323
7.465
215,020
+0.02(+0.24%)
May 25, 2004
7.335
7.513
7.275
7.447
190,942
+0.13(+1.79%)
May 24, 2004
7.246
7.352
7.192
7.317
125,274
+0.10(+1.40%)
May 21, 2004
7.156
7.246
7.145
7.216
74,760
+0.06(+0.83%)
May 20, 2004
7.044
7.174
7.008
7.156
77,791
+0.17(+2.47%)
May 19, 2004
7.091
7.204
6.978
6.984
130,494
-0.11(-1.51%)
May 18, 2004
6.836
7.091
6.836
7.091
137,229
+0.20(+2.84%)
May 17, 2004
6.830
6.984
6.759
6.895
340,463
-0.07(-1.02%)
May 14, 2004
6.978
7.067
6.943
6.966
120,728
-0.01(-0.17%)
May 13, 2004
7.139
7.216
6.943
6.978
178,482
-0.26(-3.53%)
May 12, 2004
7.186
7.234
7.014
7.234
303,251
+0.10(+1.33%)
May 11, 2004
7.127
7.305
7.115
7.139
122,748
+0.03(+0.42%)
May 10, 2004
7.198
7.246
7.008
7.109
274,964
-0.14(-1.89%)
May 07, 2004
7.513
7.554
7.246
7.246
142,786
-0.27(-3.56%)
May 06, 2004
7.424
7.560
7.341
7.513
159,455
-0.01(-0.16%)
May 05, 2004
7.554
7.643
7.507
7.525
391,819
-0.07(-0.94%)
May 04, 2004
7.531
7.709
7.513
7.596
143,964
+0.10(+1.27%)
May 03, 2004
7.436
7.501
7.388
7.501
202,729
+0.04(+0.56%)
Apr 30, 2004
7.447
7.572
7.447
7.459
220,577
+0.02(+0.24%)
Apr 29, 2004
7.632
7.697
7.436
7.442
308,134
-0.19(-2.49%)
Apr 28, 2004
7.590
7.643
7.542
7.632
168,379
+0.03(+0.39%)
Apr 27, 2004
7.542
7.667
7.519
7.602
422,633
+0.18(+2.40%)
Apr 26, 2004
7.424
7.590
7.424
7.424
154,909
-0.05(-0.71%)
Apr 23, 2004
7.412
7.483
7.329
7.477
172,420
+0.12(+1.70%)
Apr 22, 2004
7.335
7.394
7.246
7.352
386,768
+0.04(+0.57%)
Apr 21, 2004
7.335
7.370
7.246
7.311
59,269
-0.02(-0.32%)
Apr 20, 2004
7.483
7.566
7.335
7.335
164,170
-0.09(-1.20%)
Apr 19, 2004
7.418
7.483
7.299
7.424
84,358
+0.07(+0.89%)
Apr 16, 2004
7.305
7.542
7.281
7.358
79,475
+0.02(+0.24%)
Apr 15, 2004
7.364
7.424
7.222
7.341
158,276
-0.02(-0.32%)
Apr 14, 2004
7.483
7.501
7.127
7.364
370,098
-0.18(-2.36%)
Apr 13, 2004
7.661
7.661
7.513
7.542
371,782
-0.09(-1.17%)
Apr 12, 2004
7.970
8.012
7.572
7.632
579,899
-0.34(-4.25%)
Apr 08, 2004
7.899
7.976
7.881
7.970
383,737
+0.07(+0.90%)
Apr 07, 2004
7.869
7.976
7.750
7.899
593,370
+0.03(+0.38%)
Apr 06, 2004
8.077
8.077
7.762
7.869
489,648
-0.23(-2.86%)
Apr 05, 2004
8.356
8.368
7.703
8.101
486,617
-0.29(-3.40%)
Apr 02, 2004
8.445
8.451
8.344
8.386
127,295
-0.10(-1.12%)
Apr 01, 2004
8.433
8.493
8.344
8.481
277,658
+0.10(+1.20%)
Mar 31, 2004
8.344
8.404
8.315
8.380
376,160
+0.04(+0.43%)
Mar 30, 2004
8.356
8.374
8.315
8.344
272,775
-0.01(-0.14%)
Mar 29, 2004
8.249
8.356
8.208
8.356
431,052
+0.04(+0.43%)
Mar 26, 2004
8.172
8.493
8.077
8.320
1,465,240
-0.04(-0.43%)
Mar 25, 2004
8.451
8.516
8.356
8.356
99,512
-0.07(-0.85%)
Mar 24, 2004
8.552
8.552
8.415
8.427
60,448
-0.12(-1.46%)
Mar 23, 2004
8.546
8.582
8.439
8.552
167,706
-0.02(-0.21%)
Mar 22, 2004
8.831
8.831
8.570
8.570
90,419
-0.28(-3.15%)
Mar 19, 2004
8.908
8.908
8.760
8.849
59,269
-0.06(-0.67%)
Mar 18, 2004
8.772
8.908
8.659
8.908
98,670
+0.12(+1.35%)
Mar 17, 2004
8.730
8.796
8.730
8.790
60,448
+0.07(+0.82%)
Mar 16, 2004
8.718
8.819
8.683
8.718
173,094
+0.06(+0.69%)
Mar 15, 2004
8.730
8.825
8.659
8.659
139,418
-0.10(-1.15%)
Mar 12, 2004
8.493
8.760
8.451
8.760
149,857
+0.33(+3.87%)
Mar 11, 2004
8.611
8.641
8.404
8.433
59,438
-0.18(-2.07%)
Mar 10, 2004
8.582
8.689
8.552
8.611
98,670
+0.06(+0.69%)
Mar 09, 2004
8.611
8.611
8.552
8.552
72,234
-0.07(-0.83%)
Mar 08, 2004
8.635
8.736
8.611
8.623
330,866
-0.01(-0.14%)
Mar 05, 2004
8.522
8.671
8.493
8.635
154,067
+0.11(+1.32%)
Mar 04, 2004
8.404
8.522
8.344
8.522
106,416
+0.16(+1.92%)
Mar 03, 2004
8.315
8.398
8.255
8.362
50,850
+0.04(+0.43%)
Mar 02, 2004
8.315
8.356
8.285
8.326
101,532
+0.04(+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
.