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 (%)
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%)
Mar 03, 2003 4.064 4.152 4.064 4.146 122,977 +0.11(+2.69%)
Feb 28, 2003 4.152 4.152 4.038 4.038 179,721 -0.09(-2.25%)
Feb 27, 2003 4.115 4.152 4.090 4.131 11,232 +0.03(+0.63%)
Feb 26, 2003 4.100 4.131 4.059 4.105 23,820 -0.05(-1.12%)
Feb 25, 2003 4.131 4.157 4.074 4.152 19,947 +0.02(+0.50%)
Feb 24, 2003 4.157 4.157 4.105 4.131 39,701 -0.01(-0.25%)
Feb 21, 2003 4.121 4.157 4.121 4.141 39,701 +0.02(+0.50%)
Feb 20, 2003 4.141 4.141 4.115 4.121 33,310 -0.04(-0.87%)
Feb 19, 2003 4.157 4.162 4.141 4.157 24,401 -0.01(-0.12%)
Feb 18, 2003 4.146 4.162 4.131 4.162 45,317 +0.04(+1.00%)
Feb 14, 2003 4.152 4.152 4.121 4.121 7,940 +0.00(+0.00%)
Feb 13, 2003 4.136 4.152 4.090 4.121 13,556 -0.02(-0.37%)
Feb 12, 2003 4.177 4.177 4.136 4.136 24,401 -0.04(-0.99%)
Feb 11, 2003 4.105 4.177 4.095 4.177 25,757 +0.05(+1.13%)
Feb 10, 2003 4.053 4.131 4.053 4.131 16,461 +0.05(+1.27%)
Feb 07, 2003 4.100 4.110 4.053 4.079 213,999 -0.02(-0.50%)
Feb 06, 2003 4.126 4.177 4.079 4.100 35,247 -0.03(-0.63%)
Feb 05, 2003 4.095 4.131 4.084 4.126 18,010 +0.06(+1.52%)
Feb 04, 2003 4.074 4.121 4.064 4.064 16,267 +0.03(+0.64%)
Feb 03, 2003 4.064 4.126 4.033 4.038 12,588 -0.05(-1.26%)
Jan 31, 2003 4.002 4.090 3.976 4.090 21,690 +0.12(+2.99%)
Jan 30, 2003 4.022 4.022 3.971 3.971 15,105 -0.05(-1.28%)
Jan 29, 2003 3.960 4.022 3.935 4.022 4,841 +0.04(+0.91%)
Jan 28, 2003 3.929 3.986 3.914 3.986 32,535 +0.05(+1.31%)
Jan 27, 2003 3.883 3.940 3.883 3.935 45,123 +0.04(+0.93%)
Jan 24, 2003 3.945 3.945 3.878 3.898 30,405 -0.04(-0.92%)
Jan 23, 2003 3.945 3.976 3.924 3.935 90,441 +0.02(+0.53%)
Jan 22, 2003 3.888 3.935 3.888 3.914 15,299 +0.02(+0.40%)
Jan 21, 2003 3.857 3.898 3.842 3.898 20,915 +0.02(+0.53%)
Jan 17, 2003 3.873 3.883 3.821 3.878 19,753 +0.01(+0.13%)
Jan 16, 2003 3.857 3.883 3.842 3.873 23,433 +0.04(+0.94%)
Jan 15, 2003 3.842 3.888 3.831 3.837 12,975 -0.03(-0.80%)
Jan 14, 2003 3.904 3.904 3.847 3.868 12,588 -0.02(-0.53%)
Jan 13, 2003 3.914 3.940 3.831 3.888 17,236 -0.02(-0.53%)
Jan 10, 2003 3.847 3.909 3.831 3.909 13,169 +0.02(+0.40%)
Jan 09, 2003 3.842 3.909 3.842 3.893 12,394 +0.07(+1.75%)
Jan 08, 2003 3.837 3.873 3.821 3.826 20,334 -0.05(-1.20%)
Jan 07, 2003 3.857 3.883 3.826 3.873 36,409 -0.04(-0.92%)
Jan 06, 2003 3.945 3.945 3.883 3.909 14,912 +0.02(+0.40%)
Jan 03, 2003 3.945 3.950 3.852 3.893 25,563 +0.00(+0.00%)
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.