Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.395 4.425 4.335 4.425 42,600 -0.02(-0.40%)
Jul 30, 2002 4.543 4.543 4.335 4.442 20,373 -0.13(-2.86%)
Jul 29, 2002 4.603 4.603 4.514 4.573 77,454 -0.03(-0.65%)
Jul 26, 2002 4.573 4.710 4.543 4.603 153,057 +0.00(+0.00%)
Jul 25, 2002 4.543 4.692 4.430 4.603 15,490 +0.12(+2.65%)
Jul 24, 2002 4.217 4.603 4.157 4.484 149,184 +0.26(+6.04%)
Jul 23, 2002 4.543 4.543 4.080 4.229 39,569 -0.34(-7.41%)
Jul 22, 2002 4.561 4.567 4.484 4.567 13,302 +0.05(+1.18%)
Jul 19, 2002 4.561 4.692 4.425 4.514 23,236 -0.09(-1.94%)
Jul 17, 2002 4.389 4.603 4.389 4.603 10,607 -0.03(-0.64%)
Jul 12, 2002 4.632 4.686 4.555 4.632 7,577 -0.03(-0.64%)
Jul 11, 2002 4.632 4.727 4.621 4.662 72,234 +0.03(+0.64%)
Jul 10, 2002 4.799 4.799 4.573 4.632 76,949 -0.17(-3.47%)
Jul 09, 2002 4.692 4.840 4.692 4.799 63,142 +0.14(+2.93%)
Jul 08, 2002 4.621 4.781 4.621 4.662 15,322 +0.06(+1.29%)
Jul 05, 2002 4.549 4.603 4.549 4.603 673 +0.11(+2.51%)
Jul 04, 2002 4.662 4.686 4.454 4.490 16,669 +0.00(+0.00%)
Jul 03, 2002 4.662 4.686 4.454 4.490 16,669 -0.11(-2.45%)
Jul 02, 2002 4.781 4.781 4.561 4.603 19,195 -0.12(-2.52%)
Jul 01, 2002 4.840 4.840 4.692 4.721 20,879 -0.12(-2.45%)
Jun 28, 2002 4.484 5.137 4.484 4.840 150,868 +0.36(+8.09%)
Jun 27, 2002 4.365 4.484 4.347 4.478 15,490 +0.13(+3.01%)
Jun 26, 2002 4.246 4.377 4.157 4.347 625,194 +0.04(+0.97%)
Jun 25, 2002 4.395 4.496 4.306 4.306 30,645 -0.21(-4.61%)
Jun 21, 2002 4.419 4.514 4.419 4.514 95,471 +0.10(+2.15%)
Jun 20, 2002 4.371 4.472 4.306 4.419 27,782 +0.05(+1.09%)
Jun 19, 2002 4.425 4.454 4.365 4.371 17,174 +0.01(+0.14%)
Jun 18, 2002 4.543 4.543 4.306 4.365 43,441 -0.15(-3.42%)
Jun 17, 2002 4.466 4.585 4.395 4.520 28,287 +0.07(+1.47%)
Jun 14, 2002 4.395 4.454 4.347 4.454 13,638 +0.09(+2.04%)
Jun 12, 2002 4.294 4.365 4.294 4.365 46,136 +0.09(+2.08%)
Jun 11, 2002 4.246 4.335 4.246 4.276 27,951 +0.05(+1.12%)
Jun 10, 2002 4.306 4.306 4.205 4.229 31,823 -0.05(-1.11%)
Jun 07, 2002 4.217 4.359 4.211 4.276 52,702 +0.08(+1.98%)
Jun 06, 2002 4.223 4.276 4.187 4.193 39,064 -0.02(-0.42%)
Jun 05, 2002 4.145 4.223 4.134 4.211 77,286 +0.11(+2.75%)
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%)
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.