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

Acadia Realty Trust (NY: AKR )

17.32 +0.04 (+0.23%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 1, 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 4.086 4.211 4.086 4.098 83,516 -0.09(-2.13%)
May 28, 2002 4.134 4.187 4.092 4.187 11,786 +0.02(+0.57%)
May 27, 2002 4.157 4.223 4.157 4.163 22,899 +0.00(+0.00%)
May 24, 2002 4.157 4.223 4.157 4.163 22,899 +0.07(+1.59%)
May 23, 2002 4.098 4.134 4.038 4.098 24,751 +0.02(+0.58%)
May 22, 2002 4.187 4.187 4.038 4.074 38,895 -0.05(-1.29%)
May 21, 2002 4.128 4.187 4.128 4.128 7,408 -0.05(-1.14%)
May 20, 2002 4.193 4.211 4.151 4.175 37,380 -0.02(-0.57%)
May 17, 2002 4.217 4.217 4.157 4.199 12,965 -0.02(-0.42%)
May 16, 2002 4.335 4.335 4.199 4.217 8,924 -0.15(-3.40%)
May 15, 2002 4.229 4.365 4.187 4.365 33,002 +0.14(+3.23%)
May 14, 2002 4.169 4.229 4.169 4.229 13,470 +0.00(+0.00%)
May 13, 2002 4.157 4.229 4.157 4.229 8,924 +0.07(+1.71%)
May 10, 2002 4.234 4.234 4.128 4.157 84,189 -0.05(-1.13%)
May 09, 2002 4.264 4.264 4.193 4.205 14,480 -0.06(-1.39%)
May 08, 2002 4.264 4.276 4.246 4.264 47,988 +0.04(+0.98%)
May 07, 2002 4.193 4.294 4.193 4.223 6,735 +0.02(+0.42%)
May 06, 2002 4.306 4.306 4.205 4.205 14,985 -0.04(-0.98%)
May 03, 2002 4.234 4.312 4.187 4.246 41,421 +0.03(+0.70%)
May 02, 2002 4.157 4.217 4.128 4.217 104,900 +0.06(+1.43%)
May 01, 2002 4.157 4.211 4.128 4.157 93,619 +0.04(+1.01%)
Apr 30, 2002 4.098 4.157 4.098 4.116 104,900 +0.05(+1.17%)
Apr 29, 2002 4.098 4.128 4.068 4.068 20,205 +0.00(+0.00%)
Apr 26, 2002 4.098 4.098 4.068 4.068 15,154 -0.01(-0.15%)
Apr 25, 2002 4.074 4.128 4.074 4.074 111,804 +0.04(+0.88%)
Apr 24, 2002 4.021 4.116 4.009 4.038 33,675 +0.05(+1.19%)
Apr 23, 2002 4.038 4.038 3.979 3.991 4,883 +0.01(+0.15%)
Apr 22, 2002 4.009 4.038 3.979 3.985 9,260 +0.01(+0.15%)
Apr 19, 2002 4.092 4.092 3.979 3.979 42,768 -0.12(-2.90%)
Apr 18, 2002 4.080 4.098 4.068 4.098 73,581 +0.03(+0.73%)
Apr 17, 2002 4.080 4.098 4.068 4.068 20,879 -0.04(-0.87%)
Apr 16, 2002 4.098 4.104 4.068 4.104 33,844 +0.04(+0.88%)
Apr 15, 2002 4.098 4.098 4.068 4.068 3,030 -0.04(-0.87%)
Apr 12, 2002 4.038 4.104 4.038 4.104 26,772 +0.07(+1.62%)
Apr 11, 2002 4.157 4.157 4.038 4.038 55,060 -0.12(-2.86%)
Apr 10, 2002 4.128 4.157 4.056 4.157 7,913 +0.03(+0.72%)
Apr 09, 2002 4.246 4.246 4.128 4.128 6,061 -0.15(-3.47%)
Apr 08, 2002 4.038 4.276 4.038 4.276 5,556 +0.24(+5.88%)
Apr 05, 2002 4.157 4.193 4.038 4.038 50,513 -0.12(-2.86%)
Apr 04, 2002 4.157 4.163 4.134 4.157 16,669 +0.05(+1.30%)
Apr 03, 2002 3.979 4.199 3.932 4.104 11,786 +0.10(+2.37%)
Apr 02, 2002 3.979 4.157 3.979 4.009 12,965 +0.09(+2.27%)
Apr 01, 2002 4.068 4.068 3.831 3.920 14,817 -0.21(-5.04%)
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%)
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.