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 (%)
Aug 29, 2003 6.153 6.188 6.105 6.111 83,011 -0.06(-0.96%)
Aug 28, 2003 6.165 6.200 6.129 6.171 28,287 -0.01(-0.10%)
Aug 27, 2003 6.159 6.177 6.117 6.177 28,456 +0.04(+0.68%)
Aug 26, 2003 6.034 6.135 5.998 6.135 65,499 +0.08(+1.27%)
Aug 25, 2003 6.028 6.058 5.963 6.058 48,998 -0.01(-0.10%)
Aug 22, 2003 6.242 6.242 6.058 6.064 242,803 -0.20(-3.22%)
Aug 21, 2003 6.236 6.266 6.171 6.266 3,335,434 +0.04(+0.67%)
Aug 20, 2003 6.254 6.254 6.177 6.224 55,902 -0.03(-0.47%)
Aug 19, 2003 6.206 6.254 6.188 6.254 35,359 +0.09(+1.45%)
Aug 18, 2003 6.206 6.206 6.117 6.165 146,827 -0.01(-0.19%)
Aug 15, 2003 6.087 6.177 5.969 6.177 154,404 +0.13(+2.16%)
Aug 14, 2003 6.028 6.058 5.992 6.046 52,029 +0.03(+0.49%)
Aug 13, 2003 6.028 6.034 6.004 6.016 70,551 -0.07(-1.17%)
Aug 12, 2003 6.058 6.087 5.998 6.087 33,675 +0.03(+0.49%)
Aug 11, 2003 6.028 6.058 5.969 6.058 30,139 +0.06(+0.99%)
Aug 08, 2003 6.010 6.087 5.969 5.998 65,499 +0.02(+0.40%)
Aug 07, 2003 5.951 6.046 5.945 5.975 35,864 +0.01(+0.10%)
Aug 06, 2003 6.016 6.034 5.957 5.969 32,834 -0.05(-0.89%)
Aug 05, 2003 6.028 6.087 6.004 6.022 41,084 +0.02(+0.30%)
Aug 04, 2003 6.058 6.129 5.915 6.004 106,921 -0.05(-0.88%)
Aug 01, 2003 5.969 6.064 5.957 6.058 258,294 +0.12(+2.00%)
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%)
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.