Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Realty Trust (NY: AKR )

17.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 4.217 4.217 4.038 4.128 17,174 +0.00(+0.00%)
Mar 28, 2002 4.217 4.217 4.038 4.128 17,174 -0.03(-0.71%)
Mar 27, 2002 4.157 4.157 4.122 4.157 7,745 +0.00(+0.00%)
Mar 26, 2002 4.098 4.157 4.098 4.157 5,556 +0.00(+0.00%)
Mar 25, 2002 4.240 4.240 4.122 4.157 23,068 -0.06(-1.41%)
Mar 22, 2002 4.264 4.264 4.217 4.217 16,837 -0.05(-1.11%)
Mar 21, 2002 4.157 4.276 4.157 4.264 14,312 +0.14(+3.31%)
Mar 20, 2002 4.151 4.151 4.128 4.128 4,377 -0.08(-1.97%)
Mar 19, 2002 4.430 4.430 4.205 4.211 8,250 -0.28(-6.22%)
Mar 18, 2002 4.282 4.508 4.276 4.490 11,113 +0.27(+6.33%)
Mar 15, 2002 4.068 4.264 4.068 4.223 42,431 +0.07(+1.57%)
Mar 14, 2002 4.068 4.157 3.979 4.157 11,786 +0.15(+3.70%)
Mar 13, 2002 4.128 4.128 3.949 4.009 12,965 -0.14(-3.29%)
Mar 12, 2002 4.098 4.157 4.092 4.145 8,250 +0.08(+1.90%)
Mar 11, 2002 3.943 4.068 3.866 4.068 8,924 +0.12(+3.16%)
Mar 08, 2002 3.949 3.949 3.866 3.943 10,102 -0.01(-0.15%)
Mar 07, 2002 3.920 3.979 3.920 3.949 4,041 +0.03(+0.76%)
Mar 06, 2002 3.801 3.973 3.801 3.920 26,435 +0.07(+1.85%)
Mar 05, 2002 3.801 3.890 3.742 3.848 841,898 +0.05(+1.25%)
Mar 04, 2002 3.730 3.801 3.730 3.801 22,226 +0.07(+1.91%)
Mar 01, 2002 3.682 3.742 3.682 3.730 16,332 +0.03(+0.80%)
Feb 28, 2002 3.730 3.730 3.688 3.700 8,418 -0.03(-0.80%)
Feb 27, 2002 3.736 3.736 3.694 3.730 10,776 -0.01(-0.16%)
Feb 26, 2002 3.724 3.736 3.682 3.736 8,755 +0.01(+0.32%)
Feb 25, 2002 3.742 3.742 3.694 3.724 17,343 -0.02(-0.48%)
Feb 22, 2002 3.682 3.801 3.682 3.742 24,751 +0.06(+1.61%)
Feb 21, 2002 3.777 3.783 3.682 3.682 13,302 -0.15(-4.02%)
Feb 20, 2002 3.676 3.837 3.676 3.837 25,930 +0.17(+4.53%)
Feb 19, 2002 3.712 3.742 3.658 3.670 19,026 -0.04(-1.12%)
Feb 18, 2002 3.688 3.712 3.658 3.712 21,889 +0.00(+0.00%)
Feb 15, 2002 3.688 3.712 3.658 3.712 21,552 +0.02(+0.64%)
Feb 14, 2002 3.742 3.742 3.658 3.688 55,902 -0.02(-0.48%)
Feb 13, 2002 3.700 3.712 3.682 3.706 5,388 -0.02(-0.64%)
Feb 12, 2002 3.765 3.765 3.700 3.730 8,250 -0.01(-0.16%)
Feb 11, 2002 3.771 3.771 3.706 3.736 11,786 +0.02(+0.48%)
Feb 08, 2002 3.688 3.718 3.658 3.718 12,460 +0.02(+0.64%)
Feb 07, 2002 3.742 3.848 3.694 3.694 24,920 -0.02(-0.48%)
Feb 06, 2002 3.682 3.742 3.682 3.712 39,906 +0.01(+0.32%)
Feb 05, 2002 3.712 3.712 3.658 3.700 18,353 +0.00(+0.00%)
Feb 04, 2002 3.801 3.801 3.682 3.700 21,047 -0.10(-2.66%)
Feb 01, 2002 3.801 3.848 3.801 3.801 20,205 -0.06(-1.54%)
Jan 31, 2002 3.753 3.860 3.747 3.860 22,562 +0.05(+1.40%)
Jan 30, 2002 3.777 3.848 3.771 3.807 11,786 +0.01(+0.16%)
Jan 29, 2002 3.807 3.807 3.777 3.801 20,542 +0.01(+0.31%)
Jan 28, 2002 3.759 3.801 3.759 3.789 19,026 +0.04(+0.95%)
Jan 25, 2002 3.783 3.783 3.753 3.753 13,133 -0.03(-0.78%)
Jan 24, 2002 3.819 3.819 3.783 3.783 12,291 -0.02(-0.47%)
Jan 23, 2002 3.789 3.801 3.789 3.801 37,717 +0.01(+0.31%)
Jan 22, 2002 3.765 3.801 3.765 3.789 61,626 +0.04(+0.95%)
Jan 21, 2002 3.801 3.866 3.747 3.753 9,429 +0.00(+0.00%)
Jan 18, 2002 3.801 3.866 3.747 3.753 9,429 -0.02(-0.47%)
Jan 17, 2002 3.860 3.860 3.742 3.771 92,272 -0.04(-0.94%)
Jan 16, 2002 3.860 3.878 3.801 3.807 33,507 -0.05(-1.38%)
Jan 15, 2002 3.801 3.890 3.801 3.860 17,511 +0.07(+1.72%)
Jan 14, 2002 3.771 3.896 3.771 3.795 56,070 -0.10(-2.44%)
Jan 11, 2002 3.920 3.943 3.872 3.890 12,291 +0.03(+0.77%)
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.