Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.603 4.704 4.573 4.704 18,858 +0.14(+2.99%)
Jan 30, 2003 4.626 4.626 4.567 4.567 13,133 -0.06(-1.28%)
Jan 29, 2003 4.555 4.626 4.525 4.626 4,209 +0.04(+0.91%)
Jan 28, 2003 4.520 4.585 4.502 4.585 28,287 +0.06(+1.31%)
Jan 27, 2003 4.466 4.531 4.466 4.525 39,232 +0.04(+0.93%)
Jan 24, 2003 4.537 4.537 4.460 4.484 26,435 -0.04(-0.92%)
Jan 23, 2003 4.537 4.573 4.514 4.525 78,633 +0.02(+0.53%)
Jan 22, 2003 4.472 4.525 4.472 4.502 13,302 +0.02(+0.40%)
Jan 21, 2003 4.436 4.484 4.419 4.484 18,185 +0.02(+0.53%)
Jan 17, 2003 4.454 4.466 4.395 4.460 17,174 +0.01(+0.13%)
Jan 16, 2003 4.436 4.466 4.419 4.454 20,373 +0.04(+0.94%)
Jan 15, 2003 4.419 4.472 4.407 4.413 11,281 -0.04(-0.80%)
Jan 14, 2003 4.490 4.490 4.425 4.448 10,944 -0.02(-0.53%)
Jan 13, 2003 4.502 4.531 4.407 4.472 14,985 -0.02(-0.53%)
Jan 10, 2003 4.425 4.496 4.407 4.496 11,449 +0.02(+0.40%)
Jan 09, 2003 4.419 4.496 4.419 4.478 10,776 +0.08(+1.75%)
Jan 08, 2003 4.413 4.454 4.395 4.401 17,679 -0.05(-1.20%)
Jan 07, 2003 4.436 4.466 4.401 4.454 31,655 -0.04(-0.92%)
Jan 06, 2003 4.537 4.537 4.466 4.496 12,965 +0.02(+0.40%)
Jan 03, 2003 4.537 4.543 4.430 4.478 22,226 +0.00(+0.00%)
Jan 02, 2003 4.454 4.496 4.454 4.478 30,139 +0.07(+1.62%)
Dec 31, 2002 4.430 4.502 4.407 4.407 21,552 -0.02(-0.54%)
Dec 30, 2002 4.425 4.484 4.401 4.430 34,517 +0.02(+0.54%)
Dec 27, 2002 4.454 4.525 4.401 4.407 9,597 -0.11(-2.37%)
Dec 26, 2002 4.514 4.537 4.508 4.514 10,439 +0.00(+0.00%)
Dec 24, 2002 4.490 4.514 4.490 4.514 18,353 +0.01(+0.26%)
Dec 23, 2002 4.454 4.502 4.425 4.502 17,679 +0.00(+0.00%)
Dec 20, 2002 4.543 4.543 4.395 4.502 41,758 -0.07(-1.56%)
Dec 19, 2002 4.514 4.573 4.508 4.573 11,786 +0.09(+1.99%)
Dec 18, 2002 4.472 4.502 4.460 4.484 1,683 -0.02(-0.53%)
Dec 17, 2002 4.514 4.514 4.460 4.508 8,250 +0.00(+0.00%)
Dec 16, 2002 4.377 4.514 4.377 4.508 23,236 +0.13(+2.99%)
Dec 13, 2002 4.484 4.543 4.377 4.377 29,466 -0.11(-2.38%)
Dec 12, 2002 4.472 4.502 4.454 4.484 54,891 +0.03(+0.67%)
Dec 11, 2002 4.425 4.508 4.425 4.454 22,057 +0.03(+0.67%)
Dec 10, 2002 4.407 4.454 4.407 4.425 22,899 +0.06(+1.36%)
Dec 09, 2002 4.425 4.430 4.365 4.365 6,566 -0.07(-1.61%)
Dec 06, 2002 4.341 4.436 4.335 4.436 14,143 +0.04(+0.95%)
Dec 05, 2002 4.454 4.454 4.371 4.395 14,985 -0.03(-0.67%)
Dec 04, 2002 4.407 4.454 4.407 4.425 5,051 +0.02(+0.40%)
Dec 03, 2002 4.407 4.478 4.407 4.407 7,577 -0.03(-0.67%)
Dec 02, 2002 4.537 4.537 4.436 4.436 6,398 -0.04(-0.93%)
Nov 29, 2002 4.454 4.490 4.454 4.478 28,624 +0.03(+0.67%)
Nov 27, 2002 4.448 4.454 4.413 4.448 14,985 +0.06(+1.35%)
Nov 26, 2002 4.448 4.490 4.365 4.389 37,548 -0.12(-2.64%)
Nov 25, 2002 4.407 4.508 4.395 4.508 18,185 +0.11(+2.57%)
Nov 22, 2002 4.514 4.514 4.389 4.395 153,225 -0.12(-2.63%)
Nov 21, 2002 4.484 4.514 4.454 4.514 37,380 +0.00(+0.00%)
Nov 20, 2002 4.472 4.514 4.472 4.514 16,837 +0.07(+1.47%)
Nov 19, 2002 4.478 4.508 4.436 4.448 10,439 -0.03(-0.66%)
Nov 18, 2002 4.561 4.561 4.454 4.478 22,394 -0.07(-1.44%)
Nov 15, 2002 4.573 4.603 4.537 4.543 27,782 -0.03(-0.65%)
Nov 14, 2002 4.318 4.573 4.318 4.573 46,472 +0.24(+5.48%)
Nov 13, 2002 4.442 4.442 4.312 4.335 14,143 -0.11(-2.41%)
Nov 12, 2002 4.425 4.454 4.383 4.442 4,883 +0.05(+1.22%)
Nov 11, 2002 4.514 4.514 4.347 4.389 10,102 -0.11(-2.38%)
Nov 08, 2002 4.573 4.573 4.496 4.496 10,271 -0.03(-0.66%)
Nov 07, 2002 4.514 4.573 4.514 4.525 8,587 -0.05(-1.04%)
Nov 06, 2002 4.573 4.621 4.549 4.573 5,724 -0.03(-0.65%)
Nov 05, 2002 4.603 4.621 4.585 4.603 10,102 +0.00(+0.00%)
Nov 04, 2002 4.573 4.603 4.567 4.603 36,033 -0.02(-0.51%)
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.