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

Acadia Realty Trust (NY: AKR )

23.17 -0.06 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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 (%)
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%)
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.