Skip to main content

Acadia Realty Trust (NY: AKR )

17.02 +0.32 (+1.92%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 4.086 4.211 4.086 4.098 83,516 -0.09(-2.13%)
May 28, 2002 4.134 4.187 4.092 4.187 11,786 +0.02(+0.57%)
May 27, 2002 4.157 4.223 4.157 4.163 22,899 +0.00(+0.00%)
May 24, 2002 4.157 4.223 4.157 4.163 22,899 +0.07(+1.59%)
May 23, 2002 4.098 4.134 4.038 4.098 24,751 +0.02(+0.58%)
May 22, 2002 4.187 4.187 4.038 4.074 38,895 -0.05(-1.29%)
May 21, 2002 4.128 4.187 4.128 4.128 7,408 -0.05(-1.14%)
May 20, 2002 4.193 4.211 4.151 4.175 37,380 -0.02(-0.57%)
May 17, 2002 4.217 4.217 4.157 4.199 12,965 -0.02(-0.42%)
May 16, 2002 4.335 4.335 4.199 4.217 8,924 -0.15(-3.40%)
May 15, 2002 4.229 4.365 4.187 4.365 33,002 +0.14(+3.23%)
May 14, 2002 4.169 4.229 4.169 4.229 13,470 +0.00(+0.00%)
May 13, 2002 4.157 4.229 4.157 4.229 8,924 +0.07(+1.71%)
May 10, 2002 4.234 4.234 4.128 4.157 84,189 -0.05(-1.13%)
May 09, 2002 4.264 4.264 4.193 4.205 14,480 -0.06(-1.39%)
May 08, 2002 4.264 4.276 4.246 4.264 47,988 +0.04(+0.98%)
May 07, 2002 4.193 4.294 4.193 4.223 6,735 +0.02(+0.42%)
May 06, 2002 4.306 4.306 4.205 4.205 14,985 -0.04(-0.98%)
May 03, 2002 4.234 4.312 4.187 4.246 41,421 +0.03(+0.70%)
May 02, 2002 4.157 4.217 4.128 4.217 104,900 +0.06(+1.43%)
May 01, 2002 4.157 4.211 4.128 4.157 93,619 +0.04(+1.01%)
Apr 30, 2002 4.098 4.157 4.098 4.116 104,900 +0.05(+1.17%)
Apr 29, 2002 4.098 4.128 4.068 4.068 20,205 +0.00(+0.00%)
Apr 26, 2002 4.098 4.098 4.068 4.068 15,154 -0.01(-0.15%)
Apr 25, 2002 4.074 4.128 4.074 4.074 111,804 +0.04(+0.88%)
Apr 24, 2002 4.021 4.116 4.009 4.038 33,675 +0.05(+1.19%)
Apr 23, 2002 4.038 4.038 3.979 3.991 4,883 +0.01(+0.15%)
Apr 22, 2002 4.009 4.038 3.979 3.985 9,260 +0.01(+0.15%)
Apr 19, 2002 4.092 4.092 3.979 3.979 42,768 -0.12(-2.90%)
Apr 18, 2002 4.080 4.098 4.068 4.098 73,581 +0.03(+0.73%)
Apr 17, 2002 4.080 4.098 4.068 4.068 20,879 -0.04(-0.87%)
Apr 16, 2002 4.098 4.104 4.068 4.104 33,844 +0.04(+0.88%)
Apr 15, 2002 4.098 4.098 4.068 4.068 3,030 -0.04(-0.87%)
Apr 12, 2002 4.038 4.104 4.038 4.104 26,772 +0.07(+1.62%)
Apr 11, 2002 4.157 4.157 4.038 4.038 55,060 -0.12(-2.86%)
Apr 10, 2002 4.128 4.157 4.056 4.157 7,913 +0.03(+0.72%)
Apr 09, 2002 4.246 4.246 4.128 4.128 6,061 -0.15(-3.47%)
Apr 08, 2002 4.038 4.276 4.038 4.276 5,556 +0.24(+5.88%)
Apr 05, 2002 4.157 4.193 4.038 4.038 50,513 -0.12(-2.86%)
Apr 04, 2002 4.157 4.163 4.134 4.157 16,669 +0.05(+1.30%)
Apr 03, 2002 3.979 4.199 3.932 4.104 11,786 +0.10(+2.37%)
Apr 02, 2002 3.979 4.157 3.979 4.009 12,965 +0.09(+2.27%)
Apr 01, 2002 4.068 4.068 3.831 3.920 14,817 -0.21(-5.04%)
Mar 29, 2002 4.217 4.217 4.038 4.128 17,174 +0.00(+0.00%)
Mar 28, 2002 4.217 4.217 4.038 4.128 17,174 -0.03(-0.71%)
Mar 27, 2002 4.157 4.157 4.122 4.157 7,745 +0.00(+0.00%)
Mar 26, 2002 4.098 4.157 4.098 4.157 5,556 +0.00(+0.00%)
Mar 25, 2002 4.240 4.240 4.122 4.157 23,068 -0.06(-1.41%)
Mar 22, 2002 4.264 4.264 4.217 4.217 16,837 -0.05(-1.11%)
Mar 21, 2002 4.157 4.276 4.157 4.264 14,312 +0.14(+3.31%)
Mar 20, 2002 4.151 4.151 4.128 4.128 4,377 -0.08(-1.97%)
Mar 19, 2002 4.430 4.430 4.205 4.211 8,250 -0.28(-6.22%)
Mar 18, 2002 4.282 4.508 4.276 4.490 11,113 +0.27(+6.33%)
Mar 15, 2002 4.068 4.264 4.068 4.223 42,431 +0.07(+1.57%)
Mar 14, 2002 4.068 4.157 3.979 4.157 11,786 +0.15(+3.70%)
Mar 13, 2002 4.128 4.128 3.949 4.009 12,965 -0.14(-3.29%)
Mar 12, 2002 4.098 4.157 4.092 4.145 8,250 +0.08(+1.90%)
Mar 11, 2002 3.943 4.068 3.866 4.068 8,924 +0.12(+3.16%)
Mar 08, 2002 3.949 3.949 3.866 3.943 10,102 -0.01(-0.15%)
Mar 07, 2002 3.920 3.979 3.920 3.949 4,041 +0.03(+0.76%)
Mar 06, 2002 3.801 3.973 3.801 3.920 26,435 +0.07(+1.85%)
Mar 05, 2002 3.801 3.890 3.742 3.848 841,898 +0.05(+1.25%)
Mar 04, 2002 3.730 3.801 3.730 3.801 22,226 +0.07(+1.91%)
Mar 01, 2002 3.682 3.742 3.682 3.730 16,332 +0.03(+0.80%)
Feb 28, 2002 3.730 3.730 3.688 3.700 8,418 -0.03(-0.80%)
Feb 27, 2002 3.736 3.736 3.694 3.730 10,776 -0.01(-0.16%)
Feb 26, 2002 3.724 3.736 3.682 3.736 8,755 +0.01(+0.32%)
Feb 25, 2002 3.742 3.742 3.694 3.724 17,343 -0.02(-0.48%)
Feb 22, 2002 3.682 3.801 3.682 3.742 24,751 +0.06(+1.61%)
Feb 21, 2002 3.777 3.783 3.682 3.682 13,302 -0.15(-4.02%)
Feb 20, 2002 3.676 3.837 3.676 3.837 25,930 +0.17(+4.53%)
Feb 19, 2002 3.712 3.742 3.658 3.670 19,026 -0.04(-1.12%)
Feb 18, 2002 3.688 3.712 3.658 3.712 21,889 +0.00(+0.00%)
Feb 15, 2002 3.688 3.712 3.658 3.712 21,552 +0.02(+0.64%)
Feb 14, 2002 3.742 3.742 3.658 3.688 55,902 -0.02(-0.48%)
Feb 13, 2002 3.700 3.712 3.682 3.706 5,388 -0.02(-0.64%)
Feb 12, 2002 3.765 3.765 3.700 3.730 8,250 -0.01(-0.16%)
Feb 11, 2002 3.771 3.771 3.706 3.736 11,786 +0.02(+0.48%)
Feb 08, 2002 3.688 3.718 3.658 3.718 12,460 +0.02(+0.64%)
Feb 07, 2002 3.742 3.848 3.694 3.694 24,920 -0.02(-0.48%)
Feb 06, 2002 3.682 3.742 3.682 3.712 39,906 +0.01(+0.32%)
Feb 05, 2002 3.712 3.712 3.658 3.700 18,353 +0.00(+0.00%)
Feb 04, 2002 3.801 3.801 3.682 3.700 21,047 -0.10(-2.66%)
Feb 01, 2002 3.801 3.848 3.801 3.801 20,205 -0.06(-1.54%)
Jan 31, 2002 3.753 3.860 3.747 3.860 22,562 +0.05(+1.40%)
Jan 30, 2002 3.777 3.848 3.771 3.807 11,786 +0.01(+0.16%)
Jan 29, 2002 3.807 3.807 3.777 3.801 20,542 +0.01(+0.31%)
Jan 28, 2002 3.759 3.801 3.759 3.789 19,026 +0.04(+0.95%)
Jan 25, 2002 3.783 3.783 3.753 3.753 13,133 -0.03(-0.78%)
Jan 24, 2002 3.819 3.819 3.783 3.783 12,291 -0.02(-0.47%)
Jan 23, 2002 3.789 3.801 3.789 3.801 37,717 +0.01(+0.31%)
Jan 22, 2002 3.765 3.801 3.765 3.789 61,626 +0.04(+0.95%)
Jan 21, 2002 3.801 3.866 3.747 3.753 9,429 +0.00(+0.00%)
Jan 18, 2002 3.801 3.866 3.747 3.753 9,429 -0.02(-0.47%)
Jan 17, 2002 3.860 3.860 3.742 3.771 92,272 -0.04(-0.94%)
Jan 16, 2002 3.860 3.878 3.801 3.807 33,507 -0.05(-1.38%)
Jan 15, 2002 3.801 3.890 3.801 3.860 17,511 +0.07(+1.72%)
Jan 14, 2002 3.771 3.896 3.771 3.795 56,070 -0.10(-2.44%)
Jan 11, 2002 3.920 3.943 3.872 3.890 12,291 +0.03(+0.77%)
Jan 10, 2002 3.807 3.890 3.807 3.860 14,817 +0.09(+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.