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 (%)
Jul 31, 2003
5.939
5.939
5.915
5.939
63,815
+0.01(+0.10%)
Jul 30, 2003
5.939
5.963
5.921
5.933
137,566
-0.01(-0.10%)
Jul 29, 2003
5.790
5.939
5.785
5.939
49,503
+0.15(+2.56%)
Jul 28, 2003
5.915
5.975
5.790
5.790
225,797
-0.07(-1.12%)
Jul 25, 2003
5.820
5.880
5.701
5.856
57,249
+0.01(+0.10%)
Jul 24, 2003
5.939
5.998
5.844
5.850
34,517
-0.08(-1.30%)
Jul 23, 2003
5.969
5.969
5.886
5.927
48,998
-0.04(-0.70%)
Jul 22, 2003
5.850
5.969
5.808
5.969
38,895
+0.15(+2.55%)
Jul 21, 2003
5.939
5.939
5.796
5.820
36,033
-0.13(-2.20%)
Jul 18, 2003
5.850
5.957
5.850
5.951
18,858
+0.12(+2.04%)
Jul 17, 2003
5.909
5.939
5.796
5.832
37,548
-0.09(-1.50%)
Jul 16, 2003
5.998
6.016
5.880
5.921
135,040
-0.04(-0.70%)
Jul 15, 2003
5.927
5.998
5.909
5.963
43,105
+0.05(+0.80%)
Jul 14, 2003
5.915
6.076
5.868
5.915
161,307
+0.06(+1.01%)
Jul 11, 2003
5.731
5.862
5.731
5.856
183,533
+0.15(+2.71%)
Jul 10, 2003
5.678
5.701
5.642
5.701
39,232
+0.02(+0.42%)
Jul 09, 2003
5.672
5.690
5.612
5.678
107,931
+0.01(+0.10%)
Jul 08, 2003
5.654
5.701
5.642
5.672
84,695
+0.00(+0.00%)
Jul 07, 2003
5.630
5.672
5.624
5.672
114,666
+0.08(+1.38%)
Jul 03, 2003
5.553
5.642
5.494
5.595
26,267
+0.01(+0.21%)
Jul 02, 2003
5.618
5.672
5.577
5.583
252,906
-0.01(-0.11%)
Jul 01, 2003
5.446
5.672
5.381
5.589
403,101
+0.15(+2.84%)
Jun 30, 2003
5.363
5.494
5.363
5.434
176,125
+0.00(+0.00%)
Jun 27, 2003
5.446
5.464
5.434
5.434
76,276
-0.01(-0.11%)
Jun 26, 2003
5.422
5.440
5.410
5.440
61,963
+0.04(+0.66%)
Jun 25, 2003
5.404
5.434
5.387
5.404
22,731
+0.00(+0.00%)
Jun 24, 2003
5.381
5.434
5.357
5.404
32,665
+0.03(+0.55%)
Jun 23, 2003
5.357
5.428
5.357
5.375
42,600
+0.02(+0.33%)
Jun 20, 2003
5.404
5.434
5.357
5.357
39,232
+0.01(+0.22%)
Jun 19, 2003
5.363
5.428
5.345
5.345
59,606
-0.02(-0.44%)
Jun 18, 2003
5.422
5.446
5.357
5.369
38,053
-0.04(-0.66%)
Jun 17, 2003
5.446
5.446
5.387
5.404
21,552
-0.04(-0.76%)
Jun 16, 2003
5.345
5.446
5.345
5.446
55,565
+0.07(+1.33%)
Jun 13, 2003
5.315
5.375
5.286
5.375
28,119
+0.04(+0.78%)
Jun 12, 2003
5.404
5.410
5.256
5.333
1,998,499
-0.10(-1.86%)
Jun 11, 2003
5.434
5.440
5.404
5.434
33,170
+0.00(+0.00%)
Jun 10, 2003
5.393
5.440
5.393
5.434
40,579
+0.08(+1.55%)
Jun 09, 2003
5.274
5.404
5.274
5.351
781,787
+0.08(+1.46%)
Jun 06, 2003
5.298
5.309
5.256
5.274
39,400
-0.01(-0.11%)
Jun 05, 2003
5.315
5.315
5.268
5.280
28,792
-0.02(-0.34%)
Jun 04, 2003
5.333
5.363
5.268
5.298
24,583
-0.04(-0.67%)
Jun 03, 2003
5.375
5.375
5.268
5.333
40,242
-0.01(-0.22%)
Jun 02, 2003
5.345
5.446
5.345
5.345
41,758
+0.02(+0.33%)
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%)
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
.