Acadia Realty Trust (NY: AKR )

22.53 USD -0.24 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 10.36 10.42 10.28 10.29 49,300 -0.10(-0.96%)
Aug 28, 2003 10.38 10.44 10.32 10.39 16,800 -0.01(-0.10%)
Aug 27, 2003 10.37 10.40 10.30 10.40 16,900 +0.07(+0.68%)
Aug 26, 2003 10.16 10.33 10.10 10.33 38,900 +0.13(+1.27%)
Aug 25, 2003 10.15 10.20 10.04 10.20 29,100 -0.01(-0.10%)
Aug 22, 2003 10.51 10.51 10.20 10.21 144,200 -0.34(-3.22%)
Aug 21, 2003 10.50 10.55 10.39 10.55 1,980,900 +0.07(+0.67%)
Aug 20, 2003 10.53 10.53 10.40 10.48 33,200 -0.05(-0.47%)
Aug 19, 2003 10.45 10.53 10.42 10.53 21,000 +0.15(+1.45%)
Aug 18, 2003 10.45 10.45 10.30 10.38 87,200 -0.02(-0.19%)
Aug 15, 2003 10.25 10.40 10.05 10.40 91,700 +0.22(+2.16%)
Aug 14, 2003 10.15 10.20 10.09 10.18 30,900 +0.05(+0.49%)
Aug 13, 2003 10.15 10.16 10.11 10.13 41,900 -0.12(-1.17%)
Aug 12, 2003 10.20 10.25 10.10 10.25 20,000 +0.05(+0.49%)
Aug 11, 2003 10.15 10.20 10.05 10.20 17,900 +0.10(+0.99%)
Aug 08, 2003 10.12 10.25 10.05 10.10 38,900 +0.04(+0.40%)
Aug 07, 2003 10.02 10.18 10.01 10.06 21,300 +0.01(+0.10%)
Aug 06, 2003 10.13 10.16 10.03 10.05 19,500 -0.09(-0.89%)
Aug 05, 2003 10.15 10.25 10.11 10.14 24,400 +0.03(+0.30%)
Aug 04, 2003 10.20 10.32 9.960 10.11 63,500 -0.09(-0.88%)
Aug 01, 2003 10.05 10.21 10.03 10.20 153,400 +0.20(+2.00%)
Jul 31, 2003 10.00 10.00 9.960 10.00 37,900 +0.01(+0.10%)
Jul 30, 2003 10.00 10.04 9.970 9.990 81,700 -0.01(-0.10%)
Jul 29, 2003 9.750 10.00 9.740 10.00 29,400 +0.25(+2.56%)
Jul 28, 2003 9.960 10.06 9.750 9.750 134,100 -0.11(-1.12%)
Jul 25, 2003 9.800 9.900 9.600 9.860 34,000 +0.01(+0.10%)
Jul 24, 2003 10.00 10.10 9.840 9.850 20,500 -0.13(-1.30%)
Jul 23, 2003 10.05 10.05 9.910 9.980 29,100 -0.07(-0.70%)
Jul 22, 2003 9.850 10.05 9.780 10.05 23,100 +0.25(+2.55%)
Jul 21, 2003 10.00 10.00 9.760 9.800 21,400 -0.22(-2.20%)
Jul 18, 2003 9.850 10.03 9.850 10.02 11,200 +0.20(+2.04%)
Jul 17, 2003 9.950 10.00 9.760 9.820 22,300 -0.15(-1.50%)
Jul 16, 2003 10.10 10.13 9.900 9.970 80,200 -0.07(-0.70%)
Jul 15, 2003 9.980 10.10 9.950 10.04 25,600 +0.08(+0.80%)
Jul 14, 2003 9.960 10.23 9.880 9.960 95,800 +0.10(+1.01%)
Jul 11, 2003 9.650 9.870 9.650 9.860 109,000 +0.26(+2.71%)
Jul 10, 2003 9.560 9.600 9.500 9.600 23,300 +0.04(+0.42%)
Jul 09, 2003 9.550 9.580 9.450 9.560 64,100 +0.01(+0.10%)
Jul 08, 2003 9.520 9.600 9.500 9.550 50,300 +0.00(+0.00%)
Jul 07, 2003 9.480 9.550 9.470 9.550 68,100 +0.13(+1.38%)
Jul 03, 2003 9.350 9.500 9.250 9.420 15,600 +0.02(+0.21%)
Jul 02, 2003 9.460 9.550 9.390 9.400 150,200 -0.01(-0.11%)
Jul 01, 2003 9.170 9.550 9.060 9.410 239,400 +0.26(+2.84%)
Jun 30, 2003 9.030 9.250 9.030 9.150 104,600 +0.00(+0.00%)
Jun 27, 2003 9.170 9.200 9.150 9.150 45,300 -0.01(-0.11%)
Jun 26, 2003 9.130 9.160 9.110 9.160 36,800 +0.06(+0.66%)
Jun 25, 2003 9.100 9.150 9.070 9.100 13,500 +0.00(+0.00%)
Jun 24, 2003 9.060 9.150 9.020 9.100 19,400 +0.05(+0.55%)
Jun 23, 2003 9.020 9.140 9.020 9.050 25,300 +0.03(+0.33%)
Jun 20, 2003 9.100 9.150 9.020 9.020 23,300 +0.02(+0.22%)
Jun 19, 2003 9.030 9.140 9.000 9.000 35,400 -0.04(-0.44%)
Jun 18, 2003 9.130 9.170 9.020 9.040 22,600 -0.06(-0.66%)
Jun 17, 2003 9.170 9.170 9.070 9.100 12,800 -0.07(-0.76%)
Jun 16, 2003 9.000 9.170 9.000 9.170 33,000 +0.12(+1.33%)
Jun 13, 2003 8.950 9.050 8.900 9.050 16,700 +0.07(+0.78%)
Jun 12, 2003 9.100 9.110 8.850 8.980 1,186,900 -0.17(-1.86%)
Jun 11, 2003 9.150 9.160 9.100 9.150 19,700 +0.00(+0.00%)
Jun 10, 2003 9.080 9.160 9.080 9.150 24,100 +0.14(+1.55%)
Jun 09, 2003 8.880 9.100 8.880 9.010 464,300 +0.13(+1.46%)
Jun 06, 2003 8.920 8.940 8.850 8.880 23,400 -0.01(-0.11%)
Jun 05, 2003 8.950 8.950 8.870 8.890 17,100 -0.03(-0.34%)
Jun 04, 2003 8.980 9.030 8.870 8.920 14,600 -0.06(-0.67%)
Jun 03, 2003 9.050 9.050 8.870 8.980 23,900 -0.02(-0.22%)
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.