Indicators

Acadia Realty Trust (NY: AKR )

16.75 +0.11 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	4.775	4.775	4.644	4.644	156,256	-0.11(-2.25%)
Feb 27, 2003	4.733	4.775	4.704	4.751	9,766	+0.03(+0.63%)
Feb 26, 2003	4.716	4.751	4.668	4.721	20,710	-0.05(-1.12%)
Feb 25, 2003	4.751	4.781	4.686	4.775	17,343	+0.02(+0.50%)
Feb 24, 2003	4.781	4.781	4.721	4.751	34,517	-0.01(-0.25%)
Feb 21, 2003	4.739	4.781	4.739	4.763	34,517	+0.02(+0.50%)
Feb 20, 2003	4.763	4.763	4.733	4.739	28,961	-0.04(-0.87%)
Feb 19, 2003	4.781	4.787	4.763	4.781	21,215	-0.01(-0.12%)
Feb 18, 2003	4.769	4.787	4.751	4.787	39,400	+0.05(+1.00%)
Feb 14, 2003	4.775	4.775	4.739	4.739	6,903	+0.00(+0.00%)
Feb 13, 2003	4.757	4.775	4.704	4.739	11,786	-0.02(-0.37%)
Feb 12, 2003	4.805	4.805	4.757	4.757	21,215	-0.05(-0.99%)
Feb 11, 2003	4.721	4.805	4.710	4.805	22,394	+0.05(+1.13%)
Feb 10, 2003	4.662	4.751	4.662	4.751	14,312	+0.06(+1.27%)
Feb 07, 2003	4.716	4.727	4.662	4.692	186,059	-0.02(-0.50%)
Feb 06, 2003	4.745	4.805	4.692	4.716	30,645	-0.03(-0.63%)
Feb 05, 2003	4.710	4.751	4.698	4.745	15,659	+0.07(+1.52%)
Feb 04, 2003	4.686	4.739	4.674	4.674	14,143	+0.03(+0.64%)

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.