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

Acadia Realty Trust (NY: AKR )

17.05 +0.30 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2002 4.401 4.484 4.347 4.448 14,649 +0.01(+0.13%)
Oct 30, 2002 4.484 4.508 4.318 4.442 67,351 -0.04(-0.80%)
Oct 29, 2002 4.371 4.478 4.371 4.478 5,051 +0.14(+3.29%)
Oct 28, 2002 4.454 4.454 4.335 4.335 5,219 -0.15(-3.31%)
Oct 25, 2002 4.407 4.484 4.359 4.484 4,209 +0.09(+2.03%)
Oct 24, 2002 4.413 4.413 4.359 4.395 2,525 -0.05(-1.07%)
Oct 23, 2002 4.395 4.442 4.383 4.442 8,755 +0.08(+1.77%)
Oct 22, 2002 4.425 4.478 4.335 4.365 6,735 -0.11(-2.52%)
Oct 21, 2002 4.442 4.478 4.401 4.478 9,260 +0.04(+0.80%)
Oct 18, 2002 4.514 4.514 4.442 4.442 5,556 -0.07(-1.58%)
Oct 17, 2002 4.347 4.514 4.347 4.514 24,583 +0.21(+4.83%)
Oct 16, 2002 4.466 4.484 4.306 4.306 7,745 -0.12(-2.68%)
Oct 15, 2002 4.407 4.478 4.341 4.425 20,205 -0.04(-0.93%)
Oct 14, 2002 4.425 4.466 4.365 4.466 6,398 +0.01(+0.27%)
Oct 11, 2002 4.276 4.454 4.223 4.454 9,934 +0.21(+4.90%)
Oct 10, 2002 4.098 4.276 4.021 4.246 23,741 +0.12(+3.03%)
Oct 09, 2002 4.466 4.466 4.098 4.122 35,696 -0.32(-7.22%)
Oct 08, 2002 4.460 4.484 4.335 4.442 5,051 -0.01(-0.27%)
Oct 07, 2002 4.454 4.478 4.401 4.454 17,343 +0.01(+0.27%)
Oct 04, 2002 4.425 4.454 4.425 4.442 10,439 +0.02(+0.40%)
Oct 03, 2002 4.466 4.543 4.425 4.425 28,287 -0.01(-0.13%)
Oct 02, 2002 4.401 4.454 4.365 4.430 4,630,443 +0.02(+0.40%)
Oct 01, 2002 4.395 4.543 4.395 4.413 134,198 +0.02(+0.41%)
Sep 30, 2002 4.312 4.454 4.312 4.395 43,273 +0.12(+2.78%)
Sep 27, 2002 4.425 4.425 4.240 4.276 99,680 -0.14(-3.10%)
Sep 26, 2002 4.377 4.425 4.365 4.413 36,370 +0.02(+0.41%)
Sep 25, 2002 4.365 4.425 4.306 4.395 26,772 -0.03(-0.67%)
Sep 24, 2002 4.413 4.448 4.335 4.425 21,552 +0.00(+0.00%)
Sep 23, 2002 4.537 4.543 4.401 4.425 41,421 -0.11(-2.49%)
Sep 20, 2002 4.341 4.537 4.341 4.537 57,417 +0.26(+5.96%)
Sep 19, 2002 4.454 4.454 4.276 4.282 22,562 -0.17(-3.74%)
Sep 18, 2002 4.335 4.543 4.330 4.448 17,006 +0.11(+2.60%)
Sep 17, 2002 4.371 4.371 4.288 4.335 18,353 -0.10(-2.14%)
Sep 16, 2002 4.454 4.454 4.365 4.430 5,219 -0.02(-0.53%)
Sep 13, 2002 4.359 4.454 4.359 4.454 4,209 +0.06(+1.35%)
Sep 12, 2002 4.252 4.436 4.252 4.395 14,985 +0.08(+1.93%)
Sep 11, 2002 4.335 4.389 4.276 4.312 18,016 -0.08(-1.89%)
Sep 10, 2002 4.395 4.395 4.306 4.395 14,985 -0.03(-0.67%)
Sep 09, 2002 4.454 4.454 4.288 4.425 21,047 -0.03(-0.67%)
Sep 06, 2002 4.306 4.460 4.306 4.454 11,449 +0.20(+4.75%)
Sep 05, 2002 4.514 4.573 4.217 4.252 13,133 -0.29(-6.41%)
Sep 04, 2002 4.264 4.543 4.264 4.543 9,092 +0.30(+6.99%)
Sep 03, 2002 4.454 4.514 4.175 4.246 18,185 -0.17(-3.90%)
Aug 30, 2002 4.603 4.638 4.419 4.419 9,260 -0.15(-3.25%)
Aug 29, 2002 4.395 4.597 4.395 4.567 13,133 +0.11(+2.53%)
Aug 28, 2002 4.520 4.597 4.454 4.454 16,669 -0.06(-1.32%)
Aug 27, 2002 4.662 4.662 4.514 4.514 12,965 -0.15(-3.18%)
Aug 26, 2002 4.603 4.680 4.585 4.662 5,893 +0.10(+2.08%)
Aug 23, 2002 4.692 4.692 4.514 4.567 51,355 -0.12(-2.66%)
Aug 22, 2002 4.662 4.692 4.603 4.692 53,208 +0.03(+0.64%)
Aug 21, 2002 4.662 4.662 4.603 4.662 58,932 +0.06(+1.29%)
Aug 20, 2002 4.680 4.692 4.484 4.603 59,606 -0.06(-1.27%)
Aug 16, 2002 4.644 4.692 4.615 4.662 6,903 +0.00(+0.00%)
Aug 15, 2002 4.656 4.662 4.502 4.662 1,060,792 +0.03(+0.64%)
Aug 14, 2002 4.454 4.632 4.454 4.632 7,577 +0.15(+3.31%)
Aug 13, 2002 4.585 4.739 4.454 4.484 122,748 -0.15(-3.21%)
Aug 12, 2002 4.359 4.632 4.359 4.632 151,036 +0.27(+6.12%)
Aug 07, 2002 4.395 4.448 4.365 4.365 7,913 +0.00(+0.00%)
Aug 06, 2002 4.335 4.425 4.276 4.365 130,157 +0.05(+1.24%)
Aug 05, 2002 4.365 4.419 4.312 4.312 2,862 -0.05(-1.22%)
Aug 02, 2002 4.454 4.454 4.312 4.365 56,070 -0.09(-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.