Skip to main content

Acadia Realty Trust (NY: AKR )

16.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.751 4.799 4.751 4.763 355,281 -0.01(-0.25%)
Mar 28, 2003 4.799 4.805 4.775 4.775 426,000 -0.02(-0.37%)
Mar 27, 2003 4.751 4.799 4.692 4.793 234,889 +0.00(+0.00%)
Mar 26, 2003 4.811 4.840 4.787 4.793 29,298 -0.02(-0.37%)
Mar 25, 2003 4.787 4.811 4.763 4.811 63,142 +0.03(+0.62%)
Mar 24, 2003 4.757 4.787 4.757 4.781 35,191 +0.00(+0.00%)
Mar 21, 2003 4.781 4.811 4.757 4.781 673,350 +0.00(+0.00%)
Mar 20, 2003 4.721 4.787 4.710 4.781 850,486 +0.03(+0.63%)
Mar 19, 2003 4.733 4.757 4.733 4.751 52,197 +0.01(+0.25%)
Mar 18, 2003 4.751 4.787 4.721 4.739 115,845 -0.01(-0.25%)
Mar 17, 2003 4.739 4.751 4.716 4.751 46,472 +0.04(+0.76%)
Mar 14, 2003 4.775 4.775 4.716 4.716 27,445 -0.04(-0.75%)
Mar 13, 2003 4.787 4.787 4.751 4.751 105,405 -0.03(-0.62%)
Mar 12, 2003 4.751 4.781 4.692 4.781 12,460 +0.01(+0.25%)
Mar 11, 2003 4.751 4.769 4.733 4.769 30,476 +0.03(+0.63%)
Mar 10, 2003 4.787 4.787 4.727 4.739 121,570 -0.02(-0.37%)
Mar 07, 2003 4.787 4.787 4.751 4.757 131,336 -0.02(-0.37%)
Mar 06, 2003 4.787 4.787 4.763 4.775 96,649 +0.00(+0.00%)
Mar 05, 2003 4.751 4.781 4.751 4.775 38,558 -0.01(-0.12%)
Mar 04, 2003 4.751 4.781 4.751 4.781 27,614 +0.01(+0.25%)
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.