Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Realty Trust (NY: AKR )

22.71 +0.03 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 4.002 4.033 3.842 3.842 10,651 -0.13(-3.25%)
Aug 29, 2002 3.821 3.997 3.821 3.971 15,105 +0.10(+2.53%)
Aug 28, 2002 3.929 3.997 3.873 3.873 19,172 -0.05(-1.32%)
Aug 27, 2002 4.053 4.053 3.924 3.924 14,912 -0.13(-3.18%)
Aug 26, 2002 4.002 4.069 3.986 4.053 6,778 +0.08(+2.08%)
Aug 23, 2002 4.079 4.079 3.924 3.971 59,067 -0.11(-2.66%)
Aug 22, 2002 4.053 4.079 4.002 4.079 61,198 +0.03(+0.64%)
Aug 21, 2002 4.053 4.053 4.002 4.053 67,782 +0.05(+1.29%)
Aug 20, 2002 4.069 4.079 3.898 4.002 68,557 -0.05(-1.27%)
Aug 16, 2002 4.038 4.079 4.012 4.053 7,940 +0.00(+0.00%)
Aug 15, 2002 4.048 4.053 3.914 4.053 1,220,089 +0.03(+0.64%)
Aug 14, 2002 3.873 4.028 3.873 4.028 8,714 +0.13(+3.31%)
Aug 13, 2002 3.986 4.121 3.873 3.898 141,181 -0.13(-3.21%)
Aug 12, 2002 3.790 4.028 3.790 4.028 173,717 +0.23(+6.12%)
Aug 07, 2002 3.821 3.868 3.795 3.795 9,102 +0.00(+0.00%)
Aug 06, 2002 3.769 3.847 3.718 3.795 149,703 +0.05(+1.24%)
Aug 05, 2002 3.795 3.842 3.749 3.749 3,292 -0.05(-1.22%)
Aug 02, 2002 3.873 3.873 3.749 3.795 64,490 -0.08(-2.00%)
Aug 01, 2002 3.847 3.924 3.816 3.873 31,954 +0.03(+0.67%)
Jul 31, 2002 3.821 3.847 3.769 3.847 48,997 -0.02(-0.40%)
Jul 30, 2002 3.950 3.950 3.769 3.862 23,433 -0.11(-2.86%)
Jul 29, 2002 4.002 4.002 3.924 3.976 89,085 -0.03(-0.65%)
Jul 26, 2002 3.976 4.095 3.950 4.002 176,041 +0.00(+0.00%)
Jul 25, 2002 3.950 4.079 3.852 4.002 17,817 +0.10(+2.65%)
Jul 24, 2002 3.666 4.002 3.614 3.898 171,587 +0.22(+6.04%)
Jul 23, 2002 3.950 3.950 3.547 3.676 45,511 -0.29(-7.41%)
Jul 22, 2002 3.966 3.971 3.898 3.971 15,299 +0.05(+1.18%)
Jul 19, 2002 3.966 4.079 3.847 3.924 26,725 -0.08(-1.94%)
Jul 17, 2002 3.816 4.002 3.816 4.002 12,200 -0.03(-0.64%)
Jul 12, 2002 4.028 4.074 3.960 4.028 8,714 -0.03(-0.64%)
Jul 11, 2002 4.028 4.110 4.017 4.053 83,082 +0.03(+0.64%)
Jul 10, 2002 4.172 4.172 3.976 4.028 88,504 -0.14(-3.47%)
Jul 09, 2002 4.079 4.208 4.079 4.172 72,624 +0.12(+2.93%)
Jul 08, 2002 4.017 4.157 4.017 4.053 17,623 +0.05(+1.29%)
Jul 05, 2002 3.955 4.002 3.955 4.002 774 +0.10(+2.51%)
Jul 04, 2002 4.053 4.074 3.873 3.904 19,172 +0.00(+0.00%)
Jul 03, 2002 4.053 4.074 3.873 3.904 19,172 -0.10(-2.45%)
Jul 02, 2002 4.157 4.157 3.966 4.002 22,077 -0.10(-2.52%)
Jul 01, 2002 4.208 4.208 4.079 4.105 24,014 -0.10(-2.45%)
Jun 28, 2002 3.898 4.466 3.898 4.208 173,523 +0.31(+8.09%)
Jun 27, 2002 3.795 3.898 3.780 3.893 17,817 +0.11(+3.01%)
Jun 26, 2002 3.692 3.806 3.614 3.780 719,078 +0.04(+0.97%)
Jun 25, 2002 3.821 3.909 3.744 3.744 35,247 -0.18(-4.61%)
Jun 21, 2002 3.842 3.924 3.842 3.924 109,808 +0.08(+2.15%)
Jun 20, 2002 3.800 3.888 3.744 3.842 31,954 +0.04(+1.09%)
Jun 19, 2002 3.847 3.873 3.795 3.800 19,753 +0.01(+0.14%)
Jun 18, 2002 3.950 3.950 3.744 3.795 49,965 -0.13(-3.42%)
Jun 17, 2002 3.883 3.986 3.821 3.929 32,535 +0.06(+1.47%)
Jun 14, 2002 3.821 3.873 3.780 3.873 15,686 +0.08(+2.04%)
Jun 12, 2002 3.733 3.795 3.733 3.795 53,064 +0.08(+2.08%)
Jun 11, 2002 3.692 3.769 3.692 3.718 32,148 +0.04(+1.12%)
Jun 10, 2002 3.744 3.744 3.656 3.676 36,602 -0.04(-1.11%)
Jun 07, 2002 3.666 3.790 3.661 3.718 60,617 +0.07(+1.98%)
Jun 06, 2002 3.671 3.718 3.640 3.645 44,930 -0.02(-0.42%)
Jun 05, 2002 3.604 3.671 3.594 3.661 88,892 +0.10(+2.75%)
May 31, 2002 3.553 3.661 3.553 3.563 96,057 -0.08(-2.13%)
May 28, 2002 3.594 3.640 3.558 3.640 13,556 +0.02(+0.57%)
May 27, 2002 3.614 3.671 3.614 3.620 26,338 +0.00(+0.00%)
May 24, 2002 3.614 3.671 3.614 3.620 26,338 +0.06(+1.59%)
May 23, 2002 3.563 3.594 3.511 3.563 28,468 +0.02(+0.58%)
May 22, 2002 3.640 3.640 3.511 3.542 44,736 -0.05(-1.29%)
May 21, 2002 3.589 3.640 3.589 3.589 8,521 -0.04(-1.14%)
May 20, 2002 3.645 3.661 3.609 3.630 42,993 -0.02(-0.57%)
May 17, 2002 3.666 3.666 3.614 3.651 14,912 -0.02(-0.42%)
May 16, 2002 3.769 3.769 3.651 3.666 10,264 -0.13(-3.40%)
May 15, 2002 3.676 3.795 3.640 3.795 37,958 +0.12(+3.23%)
May 14, 2002 3.625 3.676 3.625 3.676 15,493 +0.00(+0.00%)
May 13, 2002 3.614 3.676 3.614 3.676 10,264 +0.06(+1.71%)
May 10, 2002 3.682 3.682 3.589 3.614 96,832 -0.04(-1.13%)
May 09, 2002 3.707 3.707 3.645 3.656 16,655 -0.05(-1.39%)
May 08, 2002 3.707 3.718 3.692 3.707 55,194 +0.04(+0.98%)
May 07, 2002 3.645 3.733 3.645 3.671 7,746 +0.02(+0.42%)
May 06, 2002 3.744 3.744 3.656 3.656 17,236 -0.04(-0.98%)
May 03, 2002 3.682 3.749 3.640 3.692 47,641 +0.03(+0.70%)
May 02, 2002 3.614 3.666 3.589 3.666 120,653 +0.05(+1.43%)
May 01, 2002 3.614 3.661 3.589 3.614 107,677 +0.04(+1.01%)
Apr 30, 2002 3.563 3.614 3.563 3.578 120,653 +0.04(+1.17%)
Apr 29, 2002 3.563 3.589 3.537 3.537 23,239 +0.00(+0.00%)
Apr 26, 2002 3.563 3.563 3.537 3.537 17,429 -0.01(-0.15%)
Apr 25, 2002 3.542 3.589 3.542 3.542 128,593 +0.03(+0.88%)
Apr 24, 2002 3.496 3.578 3.485 3.511 38,733 +0.04(+1.19%)
Apr 23, 2002 3.511 3.511 3.460 3.470 5,616 +0.01(+0.15%)
Apr 22, 2002 3.485 3.511 3.460 3.465 10,651 +0.01(+0.15%)
Apr 19, 2002 3.558 3.558 3.460 3.460 49,190 -0.10(-2.90%)
Apr 18, 2002 3.547 3.563 3.537 3.563 84,631 +0.03(+0.73%)
Apr 17, 2002 3.547 3.563 3.537 3.537 24,014 -0.03(-0.87%)
Apr 16, 2002 3.563 3.568 3.537 3.568 38,926 +0.03(+0.88%)
Apr 15, 2002 3.563 3.563 3.537 3.537 3,485 -0.03(-0.87%)
Apr 12, 2002 3.511 3.568 3.511 3.568 30,792 +0.06(+1.62%)
Apr 11, 2002 3.614 3.614 3.511 3.511 63,328 -0.10(-2.86%)
Apr 10, 2002 3.589 3.614 3.527 3.614 9,102 +0.03(+0.72%)
Apr 09, 2002 3.692 3.692 3.589 3.589 6,971 -0.13(-3.47%)
Apr 08, 2002 3.511 3.718 3.511 3.718 6,390 +0.21(+5.88%)
Apr 05, 2002 3.614 3.645 3.511 3.511 58,099 -0.10(-2.86%)
Apr 04, 2002 3.614 3.620 3.594 3.614 19,172 +0.05(+1.30%)
Apr 03, 2002 3.460 3.651 3.418 3.568 13,556 +0.08(+2.37%)
Apr 02, 2002 3.460 3.614 3.460 3.485 14,912 +0.08(+2.27%)
Apr 01, 2002 3.537 3.537 3.330 3.408 17,042 -0.18(-5.04%)
Mar 29, 2002 3.666 3.666 3.511 3.589 19,753 +0.00(+0.00%)
Mar 28, 2002 3.666 3.666 3.511 3.589 19,753 -0.03(-0.71%)
Mar 27, 2002 3.614 3.614 3.584 3.614 8,908 +0.00(+0.00%)
Mar 26, 2002 3.563 3.614 3.563 3.614 6,390 +0.00(+0.00%)
Mar 25, 2002 3.687 3.687 3.584 3.614 26,532 -0.05(-1.41%)
Mar 22, 2002 3.707 3.707 3.666 3.666 19,366 -0.04(-1.11%)
Mar 21, 2002 3.614 3.718 3.614 3.707 16,461 +0.12(+3.31%)
Mar 20, 2002 3.609 3.609 3.589 3.589 5,035 -0.07(-1.97%)
Mar 19, 2002 3.852 3.852 3.656 3.661 9,489 -0.24(-6.22%)
Mar 18, 2002 3.723 3.919 3.718 3.904 12,781 +0.23(+6.33%)
Mar 15, 2002 3.537 3.707 3.537 3.671 48,803 +0.06(+1.57%)
Mar 14, 2002 3.537 3.614 3.460 3.614 13,556 +0.13(+3.70%)
Mar 13, 2002 3.589 3.589 3.434 3.485 14,912 -0.12(-3.30%)
Mar 12, 2002 3.563 3.614 3.558 3.604 9,489 +0.07(+1.90%)
Mar 11, 2002 3.429 3.537 3.361 3.537 10,264 +0.11(+3.16%)
Mar 08, 2002 3.434 3.434 3.361 3.429 11,619 -0.01(-0.15%)
Mar 07, 2002 3.408 3.460 3.408 3.434 4,647 +0.03(+0.76%)
Mar 06, 2002 3.305 3.454 3.305 3.408 30,405 +0.06(+1.85%)
Mar 05, 2002 3.305 3.382 3.253 3.346 968,325 +0.04(+1.25%)
Mar 04, 2002 3.243 3.305 3.243 3.305 25,563 +0.06(+1.91%)
Mar 01, 2002 3.201 3.253 3.201 3.243 18,785 +0.03(+0.80%)
Feb 28, 2002 3.243 3.243 3.207 3.217 9,683 -0.03(-0.80%)
Feb 27, 2002 3.248 3.248 3.212 3.243 12,394 -0.01(-0.16%)
Feb 26, 2002 3.238 3.248 3.201 3.248 10,070 +0.01(+0.32%)
Feb 25, 2002 3.253 3.253 3.212 3.238 19,947 -0.02(-0.48%)
Feb 22, 2002 3.201 3.305 3.201 3.253 28,468 +0.05(+1.61%)
Feb 21, 2002 3.284 3.289 3.201 3.201 15,299 -0.13(-4.02%)
Feb 20, 2002 3.196 3.336 3.196 3.336 29,824 +0.14(+4.53%)
Feb 19, 2002 3.227 3.253 3.181 3.191 21,884 -0.04(-1.12%)
Feb 18, 2002 3.207 3.227 3.181 3.227 25,176 +0.00(+0.00%)
Feb 15, 2002 3.207 3.227 3.181 3.227 24,789 +0.02(+0.64%)
Feb 14, 2002 3.253 3.253 3.181 3.207 64,296 -0.02(-0.48%)
Feb 13, 2002 3.217 3.227 3.201 3.222 6,197 -0.02(-0.64%)
Feb 12, 2002 3.274 3.274 3.217 3.243 9,489 -0.01(-0.16%)
Feb 11, 2002 3.279 3.279 3.222 3.248 13,556 +0.02(+0.48%)
Feb 08, 2002 3.207 3.232 3.181 3.232 14,331 +0.02(+0.64%)
Feb 07, 2002 3.253 3.346 3.212 3.212 28,662 -0.02(-0.48%)
Feb 06, 2002 3.201 3.253 3.201 3.227 45,898 +0.01(+0.32%)
Feb 05, 2002 3.227 3.227 3.181 3.217 21,109 +0.00(+0.00%)
Feb 04, 2002 3.305 3.305 3.201 3.217 24,208 -0.09(-2.66%)
Feb 01, 2002 3.305 3.346 3.305 3.305 23,239 -0.05(-1.54%)
Jan 31, 2002 3.263 3.356 3.258 3.356 25,951 +0.05(+1.40%)
Jan 30, 2002 3.284 3.346 3.279 3.310 13,556 +0.01(+0.16%)
Jan 29, 2002 3.310 3.310 3.284 3.305 23,627 +0.01(+0.31%)
Jan 28, 2002 3.269 3.305 3.269 3.294 21,884 +0.03(+0.95%)
Jan 25, 2002 3.289 3.289 3.263 3.263 15,105 -0.03(-0.78%)
Jan 24, 2002 3.320 3.320 3.289 3.289 14,137 -0.02(-0.47%)
Jan 23, 2002 3.294 3.305 3.294 3.305 43,380 +0.01(+0.31%)
Jan 22, 2002 3.274 3.305 3.274 3.294 70,881 +0.03(+0.95%)
Jan 21, 2002 3.305 3.361 3.258 3.263 10,845 +0.00(+0.00%)
Jan 18, 2002 3.305 3.361 3.258 3.263 10,845 -0.02(-0.47%)
Jan 17, 2002 3.356 3.356 3.253 3.279 106,128 -0.03(-0.94%)
Jan 16, 2002 3.356 3.372 3.305 3.310 38,539 -0.05(-1.38%)
Jan 15, 2002 3.305 3.382 3.305 3.356 20,141 +0.06(+1.72%)
Jan 14, 2002 3.279 3.387 3.279 3.300 64,490 -0.08(-2.44%)
Jan 11, 2002 3.408 3.429 3.367 3.382 14,137 +0.03(+0.77%)
Jan 10, 2002 3.310 3.382 3.310 3.356 17,042 +0.08(+2.36%)
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.