Acadia Realty Trust (NY: AKR )

21.85 USD +0.82 (+3.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 12.05 12.10 12.05 12.07 4,700 -0.03(-0.25%)
Nov 26, 2003 11.98 12.11 11.94 12.10 24,200 +0.15(+1.26%)
Nov 25, 2003 12.05 12.14 11.78 11.95 240,300 -0.22(-1.81%)
Nov 24, 2003 12.05 12.17 12.05 12.17 33,500 +0.18(+1.50%)
Nov 21, 2003 11.97 12.13 11.95 11.99 26,700 +0.00(+0.00%)
Nov 20, 2003 11.98 12.02 11.90 11.99 39,200 +0.10(+0.84%)
Nov 19, 2003 12.00 12.08 11.89 11.89 149,500 -0.06(-0.50%)
Nov 18, 2003 11.90 12.05 11.92 11.95 40,800 +0.05(+0.42%)
Nov 17, 2003 11.92 12.00 11.84 11.90 100,800 -0.08(-0.67%)
Nov 14, 2003 11.99 12.00 11.97 11.98 22,200 -0.01(-0.08%)
Nov 13, 2003 12.00 12.00 11.93 11.99 15,400 -0.01(-0.08%)
Nov 12, 2003 11.80 12.00 11.80 12.00 38,200 +0.22(+1.87%)
Nov 11, 2003 11.72 11.78 11.42 11.78 326,500 +0.01(+0.08%)
Nov 10, 2003 11.75 11.77 11.70 11.77 20,200 +0.01(+0.09%)
Nov 07, 2003 11.70 11.72 11.70 11.76 80,300 +0.06(+0.51%)
Nov 06, 2003 11.50 11.70 11.42 11.70 29,800 +0.20(+1.74%)
Nov 05, 2003 11.43 11.50 11.35 11.50 41,700 +0.10(+0.88%)
Nov 04, 2003 11.39 11.48 11.36 11.40 46,200 -0.02(-0.18%)
Nov 03, 2003 11.39 11.44 11.37 11.42 22,500 +0.08(+0.71%)
Oct 31, 2003 11.39 11.39 11.19 11.34 45,700 +0.06(+0.53%)
Oct 30, 2003 11.36 11.43 11.25 11.28 22,500 -0.12(-1.05%)
Oct 29, 2003 11.30 11.46 11.27 11.40 25,500 +0.08(+0.71%)
Oct 28, 2003 11.35 11.35 11.19 11.32 25,100 +0.01(+0.09%)
Oct 27, 2003 11.17 11.31 11.08 11.31 17,100 +0.14(+1.25%)
Oct 24, 2003 11.20 11.23 11.10 11.17 17,700 -0.07(-0.62%)
Oct 23, 2003 11.30 11.37 11.15 11.24 41,300 -0.11(-0.97%)
Oct 22, 2003 11.37 11.40 11.28 11.35 35,900 -0.12(-1.05%)
Oct 21, 2003 11.28 11.49 11.28 11.47 26,100 +0.04(+0.35%)
Oct 20, 2003 11.50 11.52 11.35 11.43 35,200 -0.12(-1.04%)
Oct 17, 2003 11.52 11.55 11.35 11.55 45,500 +0.06(+0.52%)
Oct 16, 2003 11.35 11.49 11.35 11.49 17,400 +0.08(+0.70%)
Oct 15, 2003 11.55 11.55 11.55 11.41 75,400 -0.13(-1.13%)
Oct 14, 2003 11.43 11.54 11.39 11.54 118,100 +0.10(+0.87%)
Oct 13, 2003 11.40 11.45 11.40 11.44 20,900 +0.02(+0.18%)
Oct 10, 2003 11.52 11.52 11.35 11.42 49,400 -0.08(-0.70%)
Oct 09, 2003 11.44 11.50 11.43 11.50 39,200 +0.14(+1.23%)
Oct 08, 2003 11.36 11.45 11.29 11.36 49,800 -0.12(-1.05%)
Oct 07, 2003 11.30 11.48 11.30 11.48 20,800 +0.17(+1.50%)
Oct 06, 2003 11.24 11.33 11.20 11.31 16,800 +0.07(+0.62%)
Oct 03, 2003 11.12 11.30 11.09 11.24 60,800 +0.09(+0.81%)
Oct 02, 2003 11.03 11.20 11.01 11.15 64,600 +0.07(+0.63%)
Oct 01, 2003 10.85 11.15 10.83 11.08 45,300 +0.10(+0.91%)
Sep 30, 2003 11.00 11.00 10.90 10.98 49,400 -0.02(-0.18%)
Sep 29, 2003 10.98 11.04 10.93 11.00 27,500 +0.04(+0.36%)
Sep 26, 2003 11.07 11.07 10.96 10.96 79,400 -0.19(-1.70%)
Sep 25, 2003 11.28 11.41 11.15 11.15 18,300 -0.12(-1.06%)
Sep 24, 2003 11.44 11.47 11.27 11.27 32,700 -0.23(-2.00%)
Sep 23, 2003 11.45 11.50 11.42 11.50 22,700 +0.10(+0.88%)
Sep 22, 2003 11.30 11.40 11.19 11.40 29,700 -0.03(-0.26%)
Sep 19, 2003 11.05 11.43 11.05 11.43 23,500 +0.38(+3.44%)
Sep 18, 2003 10.94 11.06 10.94 11.05 22,100 +0.11(+1.01%)
Sep 17, 2003 11.11 11.13 10.94 10.94 26,400 -0.17(-1.53%)
Sep 16, 2003 11.00 11.17 11.03 11.11 61,800 +0.11(+1.00%)
Sep 15, 2003 10.96 11.13 10.90 11.00 73,900 +0.24(+2.23%)
Sep 12, 2003 10.85 10.89 10.75 10.76 60,700 -0.05(-0.46%)
Sep 11, 2003 10.75 10.81 10.70 10.81 60,200 +0.12(+1.12%)
Sep 10, 2003 10.72 10.75 10.65 10.69 103,100 -0.06(-0.56%)
Sep 09, 2003 10.77 11.00 10.68 10.75 75,500 -0.02(-0.19%)
Sep 08, 2003 10.56 10.78 10.56 10.77 56,900 +0.08(+0.75%)
Sep 05, 2003 10.45 10.70 10.45 10.69 80,900 +0.20(+1.91%)
Sep 04, 2003 10.35 10.54 10.35 10.49 37,700 +0.19(+1.84%)
Sep 03, 2003 10.25 10.30 10.18 10.30 296,500 +0.07(+0.68%)
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.