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 (%)
Aug 29, 2003
6.153
6.188
6.105
6.111
83,011
-0.06(-0.96%)
Aug 28, 2003
6.165
6.200
6.129
6.171
28,287
-0.01(-0.10%)
Aug 27, 2003
6.159
6.177
6.117
6.177
28,456
+0.04(+0.68%)
Aug 26, 2003
6.034
6.135
5.998
6.135
65,499
+0.08(+1.27%)
Aug 25, 2003
6.028
6.058
5.963
6.058
48,998
-0.01(-0.10%)
Aug 22, 2003
6.242
6.242
6.058
6.064
242,803
-0.20(-3.22%)
Aug 21, 2003
6.236
6.266
6.171
6.266
3,335,434
+0.04(+0.67%)
Aug 20, 2003
6.254
6.254
6.177
6.224
55,902
-0.03(-0.47%)
Aug 19, 2003
6.206
6.254
6.188
6.254
35,359
+0.09(+1.45%)
Aug 18, 2003
6.206
6.206
6.117
6.165
146,827
-0.01(-0.19%)
Aug 15, 2003
6.087
6.177
5.969
6.177
154,404
+0.13(+2.16%)
Aug 14, 2003
6.028
6.058
5.992
6.046
52,029
+0.03(+0.49%)
Aug 13, 2003
6.028
6.034
6.004
6.016
70,551
-0.07(-1.17%)
Aug 12, 2003
6.058
6.087
5.998
6.087
33,675
+0.03(+0.49%)
Aug 11, 2003
6.028
6.058
5.969
6.058
30,139
+0.06(+0.99%)
Aug 08, 2003
6.010
6.087
5.969
5.998
65,499
+0.02(+0.40%)
Aug 07, 2003
5.951
6.046
5.945
5.975
35,864
+0.01(+0.10%)
Aug 06, 2003
6.016
6.034
5.957
5.969
32,834
-0.05(-0.89%)
Aug 05, 2003
6.028
6.087
6.004
6.022
41,084
+0.02(+0.30%)
Aug 04, 2003
6.058
6.129
5.915
6.004
106,921
-0.05(-0.88%)
Aug 01, 2003
5.969
6.064
5.957
6.058
258,294
+0.12(+2.00%)
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%)
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
.