Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 5.939 5.939 5.915 5.939 63,815 +0.01(+0.10%)
Jul 30, 2003 5.939 5.963 5.921 5.933 137,566 -0.01(-0.10%)
Jul 29, 2003 5.790 5.939 5.785 5.939 49,503 +0.15(+2.56%)
Jul 28, 2003 5.915 5.975 5.790 5.790 225,797 -0.07(-1.12%)
Jul 25, 2003 5.820 5.880 5.701 5.856 57,249 +0.01(+0.10%)
Jul 24, 2003 5.939 5.998 5.844 5.850 34,517 -0.08(-1.30%)
Jul 23, 2003 5.969 5.969 5.886 5.927 48,998 -0.04(-0.70%)
Jul 22, 2003 5.850 5.969 5.808 5.969 38,895 +0.15(+2.55%)
Jul 21, 2003 5.939 5.939 5.796 5.820 36,033 -0.13(-2.20%)
Jul 18, 2003 5.850 5.957 5.850 5.951 18,858 +0.12(+2.04%)
Jul 17, 2003 5.909 5.939 5.796 5.832 37,548 -0.09(-1.50%)
Jul 16, 2003 5.998 6.016 5.880 5.921 135,040 -0.04(-0.70%)
Jul 15, 2003 5.927 5.998 5.909 5.963 43,105 +0.05(+0.80%)
Jul 14, 2003 5.915 6.076 5.868 5.915 161,307 +0.06(+1.01%)
Jul 11, 2003 5.731 5.862 5.731 5.856 183,533 +0.15(+2.71%)
Jul 10, 2003 5.678 5.701 5.642 5.701 39,232 +0.02(+0.42%)
Jul 09, 2003 5.672 5.690 5.612 5.678 107,931 +0.01(+0.10%)
Jul 08, 2003 5.654 5.701 5.642 5.672 84,695 +0.00(+0.00%)
Jul 07, 2003 5.630 5.672 5.624 5.672 114,666 +0.08(+1.38%)
Jul 03, 2003 5.553 5.642 5.494 5.595 26,267 +0.01(+0.21%)
Jul 02, 2003 5.618 5.672 5.577 5.583 252,906 -0.01(-0.11%)
Jul 01, 2003 5.446 5.672 5.381 5.589 403,101 +0.15(+2.84%)
Jun 30, 2003 5.363 5.494 5.363 5.434 176,125 +0.00(+0.00%)
Jun 27, 2003 5.446 5.464 5.434 5.434 76,276 -0.01(-0.11%)
Jun 26, 2003 5.422 5.440 5.410 5.440 61,963 +0.04(+0.66%)
Jun 25, 2003 5.404 5.434 5.387 5.404 22,731 +0.00(+0.00%)
Jun 24, 2003 5.381 5.434 5.357 5.404 32,665 +0.03(+0.55%)
Jun 23, 2003 5.357 5.428 5.357 5.375 42,600 +0.02(+0.33%)
Jun 20, 2003 5.404 5.434 5.357 5.357 39,232 +0.01(+0.22%)
Jun 19, 2003 5.363 5.428 5.345 5.345 59,606 -0.02(-0.44%)
Jun 18, 2003 5.422 5.446 5.357 5.369 38,053 -0.04(-0.66%)
Jun 17, 2003 5.446 5.446 5.387 5.404 21,552 -0.04(-0.76%)
Jun 16, 2003 5.345 5.446 5.345 5.446 55,565 +0.07(+1.33%)
Jun 13, 2003 5.315 5.375 5.286 5.375 28,119 +0.04(+0.78%)
Jun 12, 2003 5.404 5.410 5.256 5.333 1,998,499 -0.10(-1.86%)
Jun 11, 2003 5.434 5.440 5.404 5.434 33,170 +0.00(+0.00%)
Jun 10, 2003 5.393 5.440 5.393 5.434 40,579 +0.08(+1.55%)
Jun 09, 2003 5.274 5.404 5.274 5.351 781,787 +0.08(+1.46%)
Jun 06, 2003 5.298 5.309 5.256 5.274 39,400 -0.01(-0.11%)
Jun 05, 2003 5.315 5.315 5.268 5.280 28,792 -0.02(-0.34%)
Jun 04, 2003 5.333 5.363 5.268 5.298 24,583 -0.04(-0.67%)
Jun 03, 2003 5.375 5.375 5.268 5.333 40,242 -0.01(-0.22%)
Jun 02, 2003 5.345 5.446 5.345 5.345 41,758 +0.02(+0.33%)
May 30, 2003 5.274 5.327 5.274 5.327 106,079 +0.06(+1.13%)
May 29, 2003 5.315 5.339 5.268 5.268 38,558 -0.05(-0.89%)
May 28, 2003 5.315 5.345 5.286 5.315 36,201 +0.00(+0.00%)
May 27, 2003 5.333 5.393 5.303 5.315 23,741 -0.02(-0.33%)
May 23, 2003 5.286 5.345 5.286 5.333 17,848 +0.03(+0.56%)
May 22, 2003 5.327 5.345 5.303 5.303 144,806 -0.02(-0.45%)
May 21, 2003 5.315 5.404 5.315 5.327 49,503 +0.01(+0.22%)
May 20, 2003 5.256 5.315 5.232 5.315 60,111 +0.06(+1.13%)
May 19, 2003 5.137 5.315 4.852 5.256 37,380 +0.11(+2.19%)
May 16, 2003 5.268 5.333 5.143 5.143 64,321 -0.17(-3.13%)
May 15, 2003 5.375 5.399 5.298 5.309 61,626 -0.06(-1.11%)
May 14, 2003 5.434 5.458 5.369 5.369 60,953 -0.07(-1.20%)
May 13, 2003 5.434 5.464 5.404 5.434 55,565 -0.01(-0.22%)
May 12, 2003 5.440 5.464 5.428 5.446 9,766 -0.01(-0.22%)
May 09, 2003 5.458 5.476 5.440 5.458 117,865 +0.00(+0.00%)
May 08, 2003 5.369 5.464 5.369 5.458 10,102 +0.08(+1.43%)
May 07, 2003 5.381 5.452 5.381 5.381 20,542 +0.01(+0.22%)
May 06, 2003 5.387 5.458 5.357 5.369 78,128 -0.02(-0.33%)
May 05, 2003 5.428 5.464 5.381 5.387 46,472 -0.04(-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.