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 (%)
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%)
Dec 01, 2003 12.10 12.34 12.09 12.33 26,300 +0.26(+2.15%)
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%)
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.