Skip to main content

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

Historical Prices

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.