Acadia Realty Trust (NY: AKR )

21.19 USD -1.25 (-5.57%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.040 8.040 7.820 7.820 92,800 -0.18(-2.25%)
Feb 27, 2003 7.970 8.040 7.920 8.000 5,800 +0.05(+0.63%)
Feb 26, 2003 7.940 8.000 7.860 7.950 12,300 -0.09(-1.12%)
Feb 25, 2003 8.000 8.050 7.890 8.040 10,300 +0.04(+0.50%)
Feb 24, 2003 8.050 8.050 7.950 8.000 20,500 -0.02(-0.25%)
Feb 21, 2003 7.980 8.050 7.980 8.020 20,500 +0.04(+0.50%)
Feb 20, 2003 8.020 8.020 7.970 7.980 17,200 -0.07(-0.87%)
Feb 19, 2003 8.050 8.060 8.020 8.050 12,600 -0.01(-0.12%)
Feb 18, 2003 8.030 8.060 8.000 8.060 23,400 +0.08(+1.00%)
Feb 14, 2003 8.040 8.040 7.980 7.980 4,100 +0.00(+0.00%)
Feb 13, 2003 8.010 8.040 7.920 7.980 7,000 -0.03(-0.37%)
Feb 12, 2003 8.090 8.090 8.010 8.010 12,600 -0.08(-0.99%)
Feb 11, 2003 7.950 8.090 7.930 8.090 13,300 +0.09(+1.12%)
Feb 10, 2003 7.850 8.000 7.850 8.000 8,500 +0.10(+1.27%)
Feb 07, 2003 7.940 7.960 7.850 7.900 110,500 -0.04(-0.50%)
Feb 06, 2003 7.990 8.090 7.900 7.940 18,200 -0.05(-0.63%)
Feb 05, 2003 7.930 8.000 7.910 7.990 9,300 +0.12(+1.52%)
Feb 04, 2003 7.890 7.980 7.870 7.870 8,400 +0.05(+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.