Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.585 4.632 4.585 4.632 122,008 +0.05(+1.13%)
May 29, 2003 4.621 4.642 4.580 4.580 44,349 -0.04(-0.89%)
May 28, 2003 4.621 4.647 4.596 4.621 41,637 +0.00(+0.00%)
May 27, 2003 4.637 4.689 4.611 4.621 27,306 -0.02(-0.33%)
May 23, 2003 4.596 4.647 4.596 4.637 20,528 +0.03(+0.56%)
May 22, 2003 4.632 4.647 4.611 4.611 166,551 -0.02(-0.45%)
May 21, 2003 4.621 4.699 4.621 4.632 56,937 +0.01(+0.22%)
May 20, 2003 4.570 4.621 4.549 4.621 69,138 +0.05(+1.13%)
May 19, 2003 4.466 4.621 4.219 4.570 42,993 +0.10(+2.19%)
May 16, 2003 4.580 4.637 4.472 4.472 73,980 -0.14(-3.13%)
May 15, 2003 4.673 4.694 4.606 4.616 70,881 -0.05(-1.11%)
May 14, 2003 4.725 4.745 4.668 4.668 70,106 -0.06(-1.20%)
May 13, 2003 4.725 4.750 4.699 4.725 63,909 -0.01(-0.22%)
May 12, 2003 4.730 4.750 4.719 4.735 11,232 -0.01(-0.22%)
May 09, 2003 4.745 4.761 4.730 4.745 135,565 +0.00(+0.00%)
May 08, 2003 4.668 4.750 4.668 4.745 11,619 +0.07(+1.43%)
May 07, 2003 4.678 4.740 4.678 4.678 23,627 +0.01(+0.22%)
May 06, 2003 4.683 4.745 4.658 4.668 89,860 -0.02(-0.33%)
May 05, 2003 4.719 4.750 4.678 4.683 53,451 -0.04(-0.77%)
May 02, 2003 4.699 4.750 4.689 4.719 87,342 +0.05(+0.99%)
Apr 30, 2003 4.652 4.673 4.632 4.673 60,036 +0.02(+0.44%)
Apr 29, 2003 4.673 4.673 4.544 4.652 65,265 -0.03(-0.55%)
Apr 28, 2003 4.673 4.730 4.647 4.678 213,806 +0.03(+0.67%)
Apr 25, 2003 4.611 4.647 4.611 4.647 194,827 +0.04(+0.78%)
Apr 24, 2003 4.647 4.699 4.611 4.611 281,007 -0.07(-1.43%)
Apr 23, 2003 4.683 4.699 4.663 4.678 436,908 +0.02(+0.44%)
Apr 22, 2003 4.621 4.735 4.621 4.658 127,237 +0.04(+0.78%)
Apr 21, 2003 4.616 4.627 4.544 4.621 71,075 -0.03(-0.56%)
Apr 17, 2003 4.466 4.673 4.466 4.647 683,637 +0.18(+3.93%)
Apr 16, 2003 4.456 4.477 4.441 4.472 129,755 +0.07(+1.52%)
Apr 15, 2003 4.301 4.435 4.296 4.405 201,798 +0.10(+2.40%)
Apr 14, 2003 4.286 4.306 4.275 4.301 13,943 +0.02(+0.48%)
Apr 11, 2003 4.265 4.312 4.234 4.281 123,364 +0.02(+0.48%)
Apr 10, 2003 4.219 4.265 4.219 4.260 39,894 +0.07(+1.60%)
Apr 09, 2003 4.234 4.286 4.188 4.193 32,729 -0.03(-0.61%)
Apr 08, 2003 4.312 4.322 4.182 4.219 109,227 -0.09(-2.16%)
Apr 07, 2003 4.337 4.410 4.301 4.312 31,761 +0.01(+0.12%)
Apr 04, 2003 4.337 4.353 4.260 4.306 21,496 -0.01(-0.12%)
Apr 03, 2003 4.337 4.358 4.260 4.312 11,426 -0.03(-0.60%)
Apr 02, 2003 4.260 4.343 4.260 4.337 58,293 +0.09(+2.19%)
Apr 01, 2003 4.141 4.250 4.141 4.244 36,602 +0.10(+2.49%)
Mar 31, 2003 4.131 4.172 4.131 4.141 408,633 -0.01(-0.25%)
Mar 28, 2003 4.172 4.177 4.152 4.152 489,972 -0.02(-0.37%)
Mar 27, 2003 4.131 4.172 4.079 4.167 270,162 +0.00(+0.00%)
Mar 26, 2003 4.182 4.208 4.162 4.167 33,697 -0.02(-0.37%)
Mar 25, 2003 4.162 4.182 4.141 4.182 72,624 +0.03(+0.62%)
Mar 24, 2003 4.136 4.162 4.136 4.157 40,475 +0.00(+0.00%)
Mar 21, 2003 4.157 4.182 4.136 4.157 774,466 +0.00(+0.00%)
Mar 20, 2003 4.105 4.162 4.095 4.157 978,202 +0.03(+0.63%)
Mar 19, 2003 4.115 4.136 4.115 4.131 60,036 +0.01(+0.25%)
Mar 18, 2003 4.131 4.162 4.105 4.121 133,241 -0.01(-0.25%)
Mar 17, 2003 4.121 4.131 4.100 4.131 53,451 +0.03(+0.76%)
Mar 14, 2003 4.152 4.152 4.100 4.100 31,567 -0.03(-0.75%)
Mar 13, 2003 4.162 4.162 4.131 4.131 121,234 -0.03(-0.62%)
Mar 12, 2003 4.131 4.157 4.079 4.157 14,331 +0.01(+0.25%)
Mar 11, 2003 4.131 4.146 4.115 4.146 35,053 +0.03(+0.63%)
Mar 10, 2003 4.162 4.162 4.110 4.121 139,826 -0.02(-0.37%)
Mar 07, 2003 4.162 4.162 4.131 4.136 151,058 -0.02(-0.37%)
Mar 06, 2003 4.162 4.162 4.141 4.152 111,163 +0.00(+0.00%)
Mar 05, 2003 4.131 4.157 4.131 4.152 44,349 -0.01(-0.12%)
Mar 04, 2003 4.131 4.157 4.131 4.157 31,761 +0.01(+0.25%)
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.