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 (%)
Feb 27, 2004 13.96 13.96 13.75 13.81 40,000 -0.10(-0.72%)
Feb 26, 2004 13.95 13.95 13.79 13.91 46,700 -0.04(-0.29%)
Feb 25, 2004 13.84 13.95 13.78 13.95 39,200 +0.09(+0.65%)
Feb 24, 2004 13.77 13.91 13.70 13.86 64,000 +0.08(+0.58%)
Feb 23, 2004 13.99 13.99 13.71 13.78 54,000 -0.11(-0.79%)
Feb 20, 2004 13.80 13.89 13.76 13.89 31,300 +0.13(+0.94%)
Feb 19, 2004 14.10 14.18 13.75 13.76 40,400 -0.30(-2.13%)
Feb 18, 2004 14.16 14.16 13.53 14.06 134,200 -0.40(-2.77%)
Feb 17, 2004 14.40 14.58 14.37 14.46 33,300 +0.05(+0.35%)
Feb 13, 2004 14.31 14.50 14.28 14.41 36,700 +0.10(+0.70%)
Feb 12, 2004 14.29 14.32 14.24 14.31 38,200 +0.01(+0.07%)
Feb 11, 2004 14.20 14.35 14.10 14.30 38,200 +0.10(+0.70%)
Feb 10, 2004 13.97 14.20 13.93 14.20 43,300 +0.20(+1.43%)
Feb 09, 2004 13.72 14.10 13.66 14.00 42,600 +0.22(+1.60%)
Feb 06, 2004 13.72 13.79 13.63 13.78 58,900 +0.02(+0.15%)
Feb 05, 2004 13.40 13.80 13.40 13.76 68,600 +0.34(+2.53%)
Feb 04, 2004 13.55 13.55 13.28 13.42 114,500 -0.16(-1.18%)
Feb 03, 2004 13.45 13.58 13.40 13.58 53,100 +0.18(+1.34%)
Feb 02, 2004 13.35 13.41 13.00 13.40 333,600 +0.00(+0.00%)
Jan 30, 2004 12.73 13.40 12.73 13.40 104,200 +0.69(+5.43%)
Jan 29, 2004 12.67 12.72 12.55 12.71 86,300 +0.09(+0.71%)
Jan 28, 2004 12.65 12.82 12.56 12.62 30,100 +0.02(+0.16%)
Jan 27, 2004 12.95 12.98 12.60 12.60 60,800 -0.30(-2.33%)
Jan 26, 2004 12.53 12.94 12.45 12.90 114,300 +0.37(+2.95%)
Jan 23, 2004 12.43 12.54 12.37 12.53 80,700 +0.06(+0.48%)
Jan 22, 2004 12.36 12.49 12.36 12.47 45,600 +0.06(+0.48%)
Jan 21, 2004 12.46 12.49 12.40 12.41 33,200 -0.07(-0.56%)
Jan 20, 2004 12.53 12.56 12.42 12.48 86,400 -0.02(-0.16%)
Jan 16, 2004 12.63 12.63 12.50 12.50 41,100 -0.07(-0.56%)
Jan 15, 2004 12.53 12.60 12.50 12.57 16,300 +0.06(+0.48%)
Jan 14, 2004 12.53 12.62 12.50 12.51 18,200 -0.09(-0.71%)
Jan 13, 2004 12.55 12.62 12.50 12.60 26,300 +0.06(+0.48%)
Jan 12, 2004 12.58 12.59 12.48 12.54 85,100 -0.04(-0.32%)
Jan 09, 2004 12.55 12.61 12.51 12.58 36,300 -0.01(-0.08%)
Jan 08, 2004 12.57 12.65 12.57 12.59 35,100 -0.03(-0.24%)
Jan 07, 2004 12.63 12.65 12.60 12.62 29,500 +0.05(+0.40%)
Jan 06, 2004 12.63 12.65 12.57 12.57 9,200 -0.06(-0.48%)
Jan 05, 2004 12.55 12.73 12.55 12.63 20,500 +0.04(+0.32%)
Jan 02, 2004 12.60 12.68 12.50 12.59 25,500 +0.09(+0.72%)
Dec 31, 2003 12.55 12.62 12.46 12.50 136,700 -0.07(-0.56%)
Dec 30, 2003 12.53 12.57 12.49 12.57 57,600 +0.02(+0.16%)
Dec 29, 2003 12.57 12.56 12.50 12.55 28,300 -0.02(-0.16%)
Dec 26, 2003 12.50 12.65 12.50 12.57 22,700 -0.01(-0.08%)
Dec 24, 2003 12.55 12.65 12.50 12.58 30,600 -0.04(-0.32%)
Dec 23, 2003 12.56 12.65 12.56 12.62 112,400 +0.04(+0.32%)
Dec 22, 2003 12.59 12.62 12.50 12.58 61,800 -0.01(-0.08%)
Dec 19, 2003 12.50 12.61 12.44 12.59 61,200 +0.05(+0.40%)
Dec 18, 2003 12.41 12.55 12.34 12.54 59,300 +0.13(+1.05%)
Dec 17, 2003 12.33 12.44 12.33 12.41 50,500 -0.08(-0.64%)
Dec 16, 2003 12.25 12.49 12.25 12.49 77,500 +0.20(+1.63%)
Dec 15, 2003 12.34 12.35 12.27 12.29 182,200 -0.01(-0.08%)
Dec 12, 2003 12.10 12.30 12.10 12.30 40,200 +0.16(+1.32%)
Dec 11, 2003 12.05 12.15 12.05 12.14 38,300 +0.04(+0.33%)
Dec 10, 2003 12.11 12.14 12.00 12.10 25,300 -0.03(-0.25%)
Dec 09, 2003 12.15 12.22 12.03 12.13 48,400 -0.02(-0.16%)
Dec 08, 2003 12.10 12.15 12.05 12.15 65,700 +0.14(+1.17%)
Dec 05, 2003 11.98 12.07 11.98 12.01 12,300 +0.01(+0.08%)
Dec 04, 2003 12.13 12.14 11.96 12.00 25,400 -0.20(-1.64%)
Dec 03, 2003 12.25 12.25 12.10 12.20 25,100 -0.03(-0.25%)
Dec 02, 2003 12.33 12.48 12.17 12.23 32,100 -0.10(-0.81%)
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.