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

Acadia Realty Trust (NY: AKR )

22.68 +0.05 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
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.