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 (%)
Oct 31, 2003 5.881 5.881 5.778 5.855 88,504 +0.03(+0.53%)
Oct 30, 2003 5.866 5.902 5.809 5.824 43,574 -0.06(-1.05%)
Oct 29, 2003 5.835 5.917 5.819 5.886 49,384 +0.04(+0.71%)
Oct 28, 2003 5.861 5.861 5.778 5.845 48,609 +0.01(+0.09%)
Oct 27, 2003 5.768 5.840 5.721 5.840 33,116 +0.07(+1.25%)
Oct 24, 2003 5.783 5.799 5.732 5.768 34,278 -0.04(-0.62%)
Oct 23, 2003 5.835 5.871 5.757 5.804 79,983 -0.06(-0.97%)
Oct 22, 2003 5.871 5.886 5.824 5.861 69,525 -0.06(-1.05%)
Oct 21, 2003 5.824 5.933 5.824 5.923 50,546 +0.02(+0.35%)
Oct 20, 2003 5.938 5.948 5.861 5.902 68,170 -0.06(-1.04%)
Oct 17, 2003 5.948 5.964 5.861 5.964 88,117 +0.03(+0.52%)
Oct 16, 2003 5.861 5.933 5.861 5.933 33,697 +0.04(+0.70%)
Oct 15, 2003 5.964 5.964 5.964 5.892 146,023 -0.07(-1.13%)
Oct 14, 2003 5.902 5.959 5.881 5.959 228,718 +0.05(+0.87%)
Oct 13, 2003 5.886 5.912 5.886 5.907 40,475 +0.01(+0.18%)
Oct 10, 2003 5.948 5.948 5.861 5.897 95,670 -0.04(-0.70%)
Oct 09, 2003 5.907 5.938 5.902 5.938 75,916 +0.07(+1.23%)
Oct 08, 2003 5.866 5.912 5.830 5.866 96,445 -0.06(-1.05%)
Oct 07, 2003 5.835 5.928 5.835 5.928 40,282 +0.09(+1.50%)
Oct 06, 2003 5.804 5.850 5.783 5.840 32,535 +0.04(+0.62%)
Oct 03, 2003 5.742 5.835 5.726 5.804 117,748 +0.05(+0.81%)
Oct 02, 2003 5.695 5.783 5.685 5.757 125,107 +0.04(+0.63%)
Oct 01, 2003 5.602 5.757 5.592 5.721 87,730 +0.05(+0.91%)
Sep 30, 2003 5.680 5.680 5.628 5.670 95,670 -0.01(-0.18%)
Sep 29, 2003 5.670 5.701 5.644 5.680 53,257 +0.02(+0.36%)
Sep 26, 2003 5.716 5.716 5.659 5.659 153,770 -0.10(-1.70%)
Sep 25, 2003 5.824 5.892 5.757 5.757 35,440 -0.06(-1.06%)
Sep 24, 2003 5.907 5.923 5.819 5.819 63,328 -0.12(-2.00%)
Sep 23, 2003 5.912 5.938 5.897 5.938 43,961 +0.05(+0.88%)
Sep 22, 2003 5.835 5.886 5.778 5.886 57,518 -0.02(-0.26%)
Sep 19, 2003 5.706 5.902 5.706 5.902 45,511 +0.20(+3.44%)
Sep 18, 2003 5.649 5.711 5.649 5.706 42,799 +0.06(+1.01%)
Sep 17, 2003 5.737 5.747 5.649 5.649 51,127 -0.09(-1.53%)
Sep 16, 2003 5.680 5.768 5.695 5.737 119,684 +0.06(+1.00%)
Sep 15, 2003 5.659 5.747 5.628 5.680 143,118 +0.12(+2.23%)
Sep 12, 2003 5.602 5.623 5.551 5.556 117,554 -0.03(-0.46%)
Sep 11, 2003 5.551 5.582 5.525 5.582 116,586 +0.06(+1.12%)
Sep 10, 2003 5.535 5.551 5.499 5.520 199,668 -0.03(-0.56%)
Sep 09, 2003 5.561 5.680 5.515 5.551 146,217 -0.01(-0.19%)
Sep 08, 2003 5.453 5.566 5.453 5.561 110,195 +0.04(+0.75%)
Sep 05, 2003 5.396 5.525 5.396 5.520 156,675 +0.10(+1.91%)
Sep 04, 2003 5.344 5.442 5.344 5.417 73,011 +0.10(+1.84%)
Sep 03, 2003 5.293 5.318 5.256 5.318 574,216 +0.04(+0.68%)
Sep 02, 2003 5.267 5.298 5.164 5.282 210,320 -0.03(-0.58%)
Aug 29, 2003 5.349 5.380 5.308 5.313 95,476 -0.05(-0.96%)
Aug 28, 2003 5.360 5.391 5.329 5.365 32,535 -0.01(-0.10%)
Aug 27, 2003 5.355 5.370 5.318 5.370 32,729 +0.04(+0.68%)
Aug 26, 2003 5.246 5.334 5.215 5.334 75,335 +0.07(+1.27%)
Aug 25, 2003 5.241 5.267 5.184 5.267 56,356 -0.01(-0.10%)
Aug 22, 2003 5.427 5.427 5.267 5.272 279,264 -0.18(-3.22%)
Aug 21, 2003 5.422 5.448 5.365 5.448 3,836,310 +0.04(+0.67%)
Aug 20, 2003 5.437 5.437 5.370 5.411 64,296 -0.03(-0.47%)
Aug 19, 2003 5.396 5.437 5.380 5.437 40,669 +0.08(+1.45%)
Aug 18, 2003 5.396 5.396 5.318 5.360 168,875 -0.01(-0.19%)
Aug 15, 2003 5.293 5.370 5.189 5.370 177,590 +0.11(+2.16%)
Aug 14, 2003 5.241 5.267 5.210 5.256 59,842 +0.03(+0.49%)
Aug 13, 2003 5.241 5.246 5.220 5.231 81,145 -0.06(-1.17%)
Aug 12, 2003 5.267 5.293 5.215 5.293 38,733 +0.03(+0.49%)
Aug 11, 2003 5.241 5.267 5.189 5.267 34,666 +0.05(+0.99%)
Aug 08, 2003 5.226 5.293 5.189 5.215 75,335 +0.02(+0.40%)
Aug 07, 2003 5.174 5.256 5.169 5.195 41,250 +0.01(+0.10%)
Aug 06, 2003 5.231 5.246 5.179 5.189 37,764 -0.05(-0.89%)
Aug 05, 2003 5.241 5.293 5.220 5.236 47,254 +0.02(+0.30%)
Aug 04, 2003 5.267 5.329 5.143 5.220 122,977 -0.05(-0.88%)
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.