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
)
17.29
+0.03 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2003
5.274
5.327
5.274
5.327
106,079
+0.06(+1.13%)
May 29, 2003
5.315
5.339
5.268
5.268
38,558
-0.05(-0.89%)
May 28, 2003
5.315
5.345
5.286
5.315
36,201
+0.00(+0.00%)
May 27, 2003
5.333
5.393
5.303
5.315
23,741
-0.02(-0.33%)
May 23, 2003
5.286
5.345
5.286
5.333
17,848
+0.03(+0.56%)
May 22, 2003
5.327
5.345
5.303
5.303
144,806
-0.02(-0.45%)
May 21, 2003
5.315
5.404
5.315
5.327
49,503
+0.01(+0.22%)
May 20, 2003
5.256
5.315
5.232
5.315
60,111
+0.06(+1.13%)
May 19, 2003
5.137
5.315
4.852
5.256
37,380
+0.11(+2.19%)
May 16, 2003
5.268
5.333
5.143
5.143
64,321
-0.17(-3.13%)
May 15, 2003
5.375
5.399
5.298
5.309
61,626
-0.06(-1.11%)
May 14, 2003
5.434
5.458
5.369
5.369
60,953
-0.07(-1.20%)
May 13, 2003
5.434
5.464
5.404
5.434
55,565
-0.01(-0.22%)
May 12, 2003
5.440
5.464
5.428
5.446
9,766
-0.01(-0.22%)
May 09, 2003
5.458
5.476
5.440
5.458
117,865
+0.00(+0.00%)
May 08, 2003
5.369
5.464
5.369
5.458
10,102
+0.08(+1.43%)
May 07, 2003
5.381
5.452
5.381
5.381
20,542
+0.01(+0.22%)
May 06, 2003
5.387
5.458
5.357
5.369
78,128
-0.02(-0.33%)
May 05, 2003
5.428
5.464
5.381
5.387
46,472
-0.04(-0.77%)
May 02, 2003
5.404
5.464
5.393
5.428
75,939
+0.05(+0.99%)
Apr 30, 2003
5.351
5.375
5.327
5.375
52,197
+0.02(+0.44%)
Apr 29, 2003
5.375
5.375
5.226
5.351
56,743
-0.03(-0.55%)
Apr 28, 2003
5.375
5.440
5.345
5.381
185,891
+0.04(+0.67%)
Apr 25, 2003
5.303
5.345
5.303
5.345
169,390
+0.04(+0.78%)
Apr 24, 2003
5.345
5.404
5.303
5.303
244,319
-0.08(-1.43%)
Apr 23, 2003
5.387
5.404
5.363
5.381
379,864
+0.02(+0.44%)
Apr 22, 2003
5.315
5.446
5.315
5.357
110,625
+0.04(+0.78%)
Apr 21, 2003
5.309
5.321
5.226
5.315
61,795
-0.03(-0.56%)
Apr 17, 2003
5.137
5.375
5.137
5.345
594,380
+0.20(+3.93%)
Apr 16, 2003
5.125
5.149
5.107
5.143
112,814
+0.08(+1.52%)
Apr 15, 2003
4.947
5.102
4.941
5.066
175,451
+0.12(+2.40%)
Apr 14, 2003
4.929
4.953
4.917
4.947
12,123
+0.02(+0.48%)
Apr 11, 2003
4.906
4.959
4.870
4.923
107,257
+0.02(+0.48%)
Apr 10, 2003
4.852
4.906
4.852
4.900
34,686
+0.08(+1.60%)
Apr 09, 2003
4.870
4.929
4.816
4.822
28,456
-0.03(-0.61%)
Apr 08, 2003
4.959
4.971
4.811
4.852
94,966
-0.11(-2.16%)
Apr 07, 2003
4.989
5.072
4.947
4.959
27,614
+0.01(+0.12%)
Apr 04, 2003
4.989
5.007
4.900
4.953
18,690
-0.01(-0.12%)
Apr 03, 2003
4.989
5.012
4.900
4.959
9,934
-0.03(-0.60%)
Apr 02, 2003
4.900
4.995
4.900
4.989
50,682
+0.11(+2.19%)
Apr 01, 2003
4.763
4.888
4.763
4.882
31,823
+0.12(+2.49%)
Mar 31, 2003
4.751
4.799
4.751
4.763
355,281
-0.01(-0.25%)
Mar 28, 2003
4.799
4.805
4.775
4.775
426,000
-0.02(-0.37%)
Mar 27, 2003
4.751
4.799
4.692
4.793
234,889
+0.00(+0.00%)
Mar 26, 2003
4.811
4.840
4.787
4.793
29,298
-0.02(-0.37%)
Mar 25, 2003
4.787
4.811
4.763
4.811
63,142
+0.03(+0.62%)
Mar 24, 2003
4.757
4.787
4.757
4.781
35,191
+0.00(+0.00%)
Mar 21, 2003
4.781
4.811
4.757
4.781
673,350
+0.00(+0.00%)
Mar 20, 2003
4.721
4.787
4.710
4.781
850,486
+0.03(+0.63%)
Mar 19, 2003
4.733
4.757
4.733
4.751
52,197
+0.01(+0.25%)
Mar 18, 2003
4.751
4.787
4.721
4.739
115,845
-0.01(-0.25%)
Mar 17, 2003
4.739
4.751
4.716
4.751
46,472
+0.04(+0.76%)
Mar 14, 2003
4.775
4.775
4.716
4.716
27,445
-0.04(-0.75%)
Mar 13, 2003
4.787
4.787
4.751
4.751
105,405
-0.03(-0.62%)
Mar 12, 2003
4.751
4.781
4.692
4.781
12,460
+0.01(+0.25%)
Mar 11, 2003
4.751
4.769
4.733
4.769
30,476
+0.03(+0.63%)
Mar 10, 2003
4.787
4.787
4.727
4.739
121,570
-0.02(-0.37%)
Mar 07, 2003
4.787
4.787
4.751
4.757
131,336
-0.02(-0.37%)
Mar 06, 2003
4.787
4.787
4.763
4.775
96,649
+0.00(+0.00%)
Mar 05, 2003
4.751
4.781
4.751
4.775
38,558
-0.01(-0.12%)
Mar 04, 2003
4.751
4.781
4.751
4.781
27,614
+0.01(+0.25%)
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
.