Acadia Realty Trust (NY: AKR )

21.03 USD +0.05 (+0.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 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%)
Feb 03, 2003 7.870 7.990 7.810 7.820 6,500 -0.10(-1.26%)
Jan 31, 2003 7.750 7.920 7.700 7.920 11,200 +0.23(+2.99%)
Jan 30, 2003 7.790 7.790 7.690 7.690 7,800 -0.10(-1.28%)
Jan 29, 2003 7.670 7.790 7.620 7.790 2,500 +0.07(+0.91%)
Jan 28, 2003 7.610 7.720 7.580 7.720 16,800 +0.10(+1.31%)
Jan 27, 2003 7.520 7.630 7.520 7.620 23,300 +0.07(+0.93%)
Jan 24, 2003 7.640 7.640 7.510 7.550 15,700 -0.07(-0.92%)
Jan 23, 2003 7.640 7.700 7.600 7.620 46,700 +0.04(+0.53%)
Jan 22, 2003 7.530 7.620 7.530 7.580 7,900 +0.03(+0.40%)
Jan 21, 2003 7.470 7.550 7.440 7.550 10,800 +0.04(+0.53%)
Jan 17, 2003 7.500 7.520 7.400 7.510 10,200 +0.01(+0.13%)
Jan 16, 2003 7.470 7.520 7.440 7.500 12,100 +0.07(+0.94%)
Jan 15, 2003 7.440 7.530 7.420 7.430 6,700 -0.06(-0.80%)
Jan 14, 2003 7.560 7.560 7.450 7.490 6,500 -0.04(-0.53%)
Jan 13, 2003 7.580 7.630 7.420 7.530 8,900 -0.04(-0.53%)
Jan 10, 2003 7.450 7.570 7.420 7.570 6,800 +0.03(+0.40%)
Jan 09, 2003 7.440 7.570 7.440 7.540 6,400 +0.13(+1.75%)
Jan 08, 2003 7.430 7.500 7.400 7.410 10,500 -0.09(-1.20%)
Jan 07, 2003 7.470 7.520 7.410 7.500 18,800 -0.07(-0.92%)
Jan 06, 2003 7.640 7.640 7.520 7.570 7,700 +0.03(+0.40%)
Jan 03, 2003 7.640 7.650 7.460 7.540 13,200 +0.00(+0.00%)
Jan 02, 2003 7.500 7.570 7.500 7.540 17,900 +0.12(+1.62%)
Dec 31, 2002 7.460 7.580 7.420 7.420 12,800 -0.04(-0.54%)
Dec 30, 2002 7.450 7.550 7.410 7.460 20,500 +0.04(+0.54%)
Dec 27, 2002 7.500 7.620 7.410 7.420 5,700 -0.18(-2.37%)
Dec 26, 2002 7.600 7.640 7.590 7.600 6,200 +0.00(+0.00%)
Dec 24, 2002 7.560 7.600 7.560 7.600 10,900 +0.02(+0.26%)
Dec 23, 2002 7.500 7.580 7.450 7.580 10,500 +0.00(+0.00%)
Dec 20, 2002 7.650 7.650 7.400 7.580 24,800 -0.12(-1.56%)
Dec 19, 2002 7.600 7.700 7.590 7.700 7,000 +0.15(+1.99%)
Dec 18, 2002 7.530 7.580 7.510 7.550 1,000 -0.04(-0.53%)
Dec 17, 2002 7.600 7.600 7.510 7.590 4,900 +0.00(+0.00%)
Dec 16, 2002 7.370 7.600 7.370 7.590 13,800 +0.22(+2.99%)
Dec 13, 2002 7.550 7.650 7.370 7.370 17,500 -0.18(-2.38%)
Dec 12, 2002 7.530 7.580 7.500 7.550 32,600 +0.05(+0.67%)
Dec 11, 2002 7.450 7.590 7.450 7.500 13,100 +0.05(+0.67%)
Dec 10, 2002 7.420 7.500 7.420 7.450 13,600 +0.10(+1.36%)
Dec 09, 2002 7.450 7.460 7.350 7.350 3,900 -0.12(-1.61%)
Dec 06, 2002 7.310 7.470 7.300 7.470 8,400 +0.07(+0.95%)
Dec 05, 2002 7.500 7.500 7.360 7.400 8,900 -0.05(-0.67%)
Dec 04, 2002 7.420 7.500 7.420 7.450 3,000 +0.03(+0.40%)
Dec 03, 2002 7.420 7.540 7.420 7.420 4,500 -0.05(-0.67%)
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.