Acadia Realty Trust (NY: AKR )

21.19 USD -1.25 (-5.57%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 7.750 7.810 7.440 7.440 5,500 -0.25(-3.25%)
Aug 29, 2002 7.400 7.740 7.400 7.690 7,800 +0.19(+2.53%)
Aug 28, 2002 7.610 7.740 7.500 7.500 9,900 -0.10(-1.32%)
Aug 27, 2002 7.850 7.850 7.600 7.600 7,700 -0.25(-3.18%)
Aug 26, 2002 7.750 7.880 7.720 7.850 3,500 +0.16(+2.08%)
Aug 23, 2002 7.900 7.900 7.600 7.690 30,500 -0.21(-2.66%)
Aug 22, 2002 7.850 7.900 7.750 7.900 31,600 +0.05(+0.64%)
Aug 21, 2002 7.850 7.850 7.750 7.850 35,000 +0.10(+1.29%)
Aug 20, 2002 7.880 7.900 7.550 7.750 35,400 -0.10(-1.27%)
Aug 16, 2002 7.820 7.900 7.770 7.850 4,100 +0.00(+0.00%)
Aug 15, 2002 7.840 7.850 7.580 7.850 630,000 +0.05(+0.64%)
Aug 14, 2002 7.500 7.800 7.500 7.800 4,500 +0.25(+3.31%)
Aug 13, 2002 7.720 7.980 7.500 7.550 72,900 -0.25(-3.21%)
Aug 12, 2002 7.340 7.800 7.340 7.800 89,700 +0.45(+6.12%)
Aug 07, 2002 7.400 7.490 7.350 7.350 4,700 +0.00(+0.00%)
Aug 06, 2002 7.300 7.450 7.200 7.350 77,300 +0.09(+1.24%)
Aug 05, 2002 7.350 7.440 7.260 7.260 1,700 -0.09(-1.22%)
Aug 02, 2002 7.500 7.500 7.260 7.350 33,300 -0.15(-2.00%)
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.