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

Acadia Realty Trust (NY: AKR )

22.71 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2002 3.553 3.661 3.553 3.563 96,057 -0.08(-2.13%)
May 28, 2002 3.594 3.640 3.558 3.640 13,556 +0.02(+0.57%)
May 27, 2002 3.614 3.671 3.614 3.620 26,338 +0.00(+0.00%)
May 24, 2002 3.614 3.671 3.614 3.620 26,338 +0.06(+1.59%)
May 23, 2002 3.563 3.594 3.511 3.563 28,468 +0.02(+0.58%)
May 22, 2002 3.640 3.640 3.511 3.542 44,736 -0.05(-1.29%)
May 21, 2002 3.589 3.640 3.589 3.589 8,521 -0.04(-1.14%)
May 20, 2002 3.645 3.661 3.609 3.630 42,993 -0.02(-0.57%)
May 17, 2002 3.666 3.666 3.614 3.651 14,912 -0.02(-0.42%)
May 16, 2002 3.769 3.769 3.651 3.666 10,264 -0.13(-3.40%)
May 15, 2002 3.676 3.795 3.640 3.795 37,958 +0.12(+3.23%)
May 14, 2002 3.625 3.676 3.625 3.676 15,493 +0.00(+0.00%)
May 13, 2002 3.614 3.676 3.614 3.676 10,264 +0.06(+1.71%)
May 10, 2002 3.682 3.682 3.589 3.614 96,832 -0.04(-1.13%)
May 09, 2002 3.707 3.707 3.645 3.656 16,655 -0.05(-1.39%)
May 08, 2002 3.707 3.718 3.692 3.707 55,194 +0.04(+0.98%)
May 07, 2002 3.645 3.733 3.645 3.671 7,746 +0.02(+0.42%)
May 06, 2002 3.744 3.744 3.656 3.656 17,236 -0.04(-0.98%)
May 03, 2002 3.682 3.749 3.640 3.692 47,641 +0.03(+0.70%)
May 02, 2002 3.614 3.666 3.589 3.666 120,653 +0.05(+1.43%)
May 01, 2002 3.614 3.661 3.589 3.614 107,677 +0.04(+1.01%)
Apr 30, 2002 3.563 3.614 3.563 3.578 120,653 +0.04(+1.17%)
Apr 29, 2002 3.563 3.589 3.537 3.537 23,239 +0.00(+0.00%)
Apr 26, 2002 3.563 3.563 3.537 3.537 17,429 -0.01(-0.15%)
Apr 25, 2002 3.542 3.589 3.542 3.542 128,593 +0.03(+0.88%)
Apr 24, 2002 3.496 3.578 3.485 3.511 38,733 +0.04(+1.19%)
Apr 23, 2002 3.511 3.511 3.460 3.470 5,616 +0.01(+0.15%)
Apr 22, 2002 3.485 3.511 3.460 3.465 10,651 +0.01(+0.15%)
Apr 19, 2002 3.558 3.558 3.460 3.460 49,190 -0.10(-2.90%)
Apr 18, 2002 3.547 3.563 3.537 3.563 84,631 +0.03(+0.73%)
Apr 17, 2002 3.547 3.563 3.537 3.537 24,014 -0.03(-0.87%)
Apr 16, 2002 3.563 3.568 3.537 3.568 38,926 +0.03(+0.88%)
Apr 15, 2002 3.563 3.563 3.537 3.537 3,485 -0.03(-0.87%)
Apr 12, 2002 3.511 3.568 3.511 3.568 30,792 +0.06(+1.62%)
Apr 11, 2002 3.614 3.614 3.511 3.511 63,328 -0.10(-2.86%)
Apr 10, 2002 3.589 3.614 3.527 3.614 9,102 +0.03(+0.72%)
Apr 09, 2002 3.692 3.692 3.589 3.589 6,971 -0.13(-3.47%)
Apr 08, 2002 3.511 3.718 3.511 3.718 6,390 +0.21(+5.88%)
Apr 05, 2002 3.614 3.645 3.511 3.511 58,099 -0.10(-2.86%)
Apr 04, 2002 3.614 3.620 3.594 3.614 19,172 +0.05(+1.30%)
Apr 03, 2002 3.460 3.651 3.418 3.568 13,556 +0.08(+2.37%)
Apr 02, 2002 3.460 3.614 3.460 3.485 14,912 +0.08(+2.27%)
Apr 01, 2002 3.537 3.537 3.330 3.408 17,042 -0.18(-5.04%)
Mar 29, 2002 3.666 3.666 3.511 3.589 19,753 +0.00(+0.00%)
Mar 28, 2002 3.666 3.666 3.511 3.589 19,753 -0.03(-0.71%)
Mar 27, 2002 3.614 3.614 3.584 3.614 8,908 +0.00(+0.00%)
Mar 26, 2002 3.563 3.614 3.563 3.614 6,390 +0.00(+0.00%)
Mar 25, 2002 3.687 3.687 3.584 3.614 26,532 -0.05(-1.41%)
Mar 22, 2002 3.707 3.707 3.666 3.666 19,366 -0.04(-1.11%)
Mar 21, 2002 3.614 3.718 3.614 3.707 16,461 +0.12(+3.31%)
Mar 20, 2002 3.609 3.609 3.589 3.589 5,035 -0.07(-1.97%)
Mar 19, 2002 3.852 3.852 3.656 3.661 9,489 -0.24(-6.22%)
Mar 18, 2002 3.723 3.919 3.718 3.904 12,781 +0.23(+6.33%)
Mar 15, 2002 3.537 3.707 3.537 3.671 48,803 +0.06(+1.57%)
Mar 14, 2002 3.537 3.614 3.460 3.614 13,556 +0.13(+3.70%)
Mar 13, 2002 3.589 3.589 3.434 3.485 14,912 -0.12(-3.30%)
Mar 12, 2002 3.563 3.614 3.558 3.604 9,489 +0.07(+1.90%)
Mar 11, 2002 3.429 3.537 3.361 3.537 10,264 +0.11(+3.16%)
Mar 08, 2002 3.434 3.434 3.361 3.429 11,619 -0.01(-0.15%)
Mar 07, 2002 3.408 3.460 3.408 3.434 4,647 +0.03(+0.76%)
Mar 06, 2002 3.305 3.454 3.305 3.408 30,405 +0.06(+1.85%)
Mar 05, 2002 3.305 3.382 3.253 3.346 968,325 +0.04(+1.25%)
Mar 04, 2002 3.243 3.305 3.243 3.305 25,563 +0.06(+1.91%)
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.