Acadia Realty Trust (NY: AKR )

22.53 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 9.030 9.250 9.030 9.150 104,600 +0.00(+0.00%)
Jun 27, 2003 9.170 9.200 9.150 9.150 45,300 -0.01(-0.11%)
Jun 26, 2003 9.130 9.160 9.110 9.160 36,800 +0.06(+0.66%)
Jun 25, 2003 9.100 9.150 9.070 9.100 13,500 +0.00(+0.00%)
Jun 24, 2003 9.060 9.150 9.020 9.100 19,400 +0.05(+0.55%)
Jun 23, 2003 9.020 9.140 9.020 9.050 25,300 +0.03(+0.33%)
Jun 20, 2003 9.100 9.150 9.020 9.020 23,300 +0.02(+0.22%)
Jun 19, 2003 9.030 9.140 9.000 9.000 35,400 -0.04(-0.44%)
Jun 18, 2003 9.130 9.170 9.020 9.040 22,600 -0.06(-0.66%)
Jun 17, 2003 9.170 9.170 9.070 9.100 12,800 -0.07(-0.76%)
Jun 16, 2003 9.000 9.170 9.000 9.170 33,000 +0.12(+1.33%)
Jun 13, 2003 8.950 9.050 8.900 9.050 16,700 +0.07(+0.78%)
Jun 12, 2003 9.100 9.110 8.850 8.980 1,186,900 -0.17(-1.86%)
Jun 11, 2003 9.150 9.160 9.100 9.150 19,700 +0.00(+0.00%)
Jun 10, 2003 9.080 9.160 9.080 9.150 24,100 +0.14(+1.55%)
Jun 09, 2003 8.880 9.100 8.880 9.010 464,300 +0.13(+1.46%)
Jun 06, 2003 8.920 8.940 8.850 8.880 23,400 -0.01(-0.11%)
Jun 05, 2003 8.950 8.950 8.870 8.890 17,100 -0.03(-0.34%)
Jun 04, 2003 8.980 9.030 8.870 8.920 14,600 -0.06(-0.67%)
Jun 03, 2003 9.050 9.050 8.870 8.980 23,900 -0.02(-0.22%)
Jun 02, 2003 9.000 9.170 9.000 9.000 24,800 +0.03(+0.33%)
May 30, 2003 8.880 8.970 8.880 8.970 63,000 +0.10(+1.13%)
May 29, 2003 8.950 8.990 8.870 8.870 22,900 -0.08(-0.89%)
May 28, 2003 8.950 9.000 8.900 8.950 21,500 +0.00(+0.00%)
May 27, 2003 8.980 9.080 8.930 8.950 14,100 -0.03(-0.33%)
May 23, 2003 8.900 9.000 8.900 8.980 10,600 +0.05(+0.56%)
May 22, 2003 8.970 9.000 8.930 8.930 86,000 -0.04(-0.45%)
May 21, 2003 8.950 9.100 8.950 8.970 29,400 +0.02(+0.22%)
May 20, 2003 8.850 8.950 8.810 8.950 35,700 +0.10(+1.13%)
May 19, 2003 8.650 8.950 8.170 8.850 22,200 +0.19(+2.19%)
May 16, 2003 8.870 8.980 8.660 8.660 38,200 -0.28(-3.13%)
May 15, 2003 9.050 9.090 8.920 8.940 36,600 -0.10(-1.11%)
May 14, 2003 9.150 9.190 9.040 9.040 36,200 -0.11(-1.20%)
May 13, 2003 9.150 9.200 9.100 9.150 33,000 -0.02(-0.22%)
May 12, 2003 9.160 9.200 9.140 9.170 5,800 -0.02(-0.22%)
May 09, 2003 9.190 9.220 9.160 9.190 70,000 +0.00(+0.00%)
May 08, 2003 9.040 9.200 9.040 9.190 6,000 +0.13(+1.43%)
May 07, 2003 9.060 9.180 9.060 9.060 12,200 +0.02(+0.22%)
May 06, 2003 9.070 9.190 9.020 9.040 46,400 -0.03(-0.33%)
May 05, 2003 9.140 9.200 9.060 9.070 27,600 -0.07(-0.77%)
May 02, 2003 9.100 9.200 9.080 9.140 45,100 +0.09(+0.99%)
Apr 30, 2003 9.010 9.050 8.970 9.050 31,000 +0.04(+0.44%)
Apr 29, 2003 9.050 9.050 8.800 9.010 33,700 -0.05(-0.55%)
Apr 28, 2003 9.050 9.160 9.000 9.060 110,400 +0.06(+0.67%)
Apr 25, 2003 8.930 9.000 8.930 9.000 100,600 +0.07(+0.78%)
Apr 24, 2003 9.000 9.100 8.930 8.930 145,100 -0.13(-1.43%)
Apr 23, 2003 9.070 9.100 9.030 9.060 225,600 +0.04(+0.44%)
Apr 22, 2003 8.950 9.170 8.950 9.020 65,700 +0.07(+0.78%)
Apr 21, 2003 8.940 8.960 8.800 8.950 36,700 -0.05(-0.56%)
Apr 17, 2003 8.650 9.050 8.650 9.000 353,000 +0.34(+3.93%)
Apr 16, 2003 8.630 8.670 8.600 8.660 67,000 +0.13(+1.52%)
Apr 15, 2003 8.330 8.590 8.320 8.530 104,200 +0.20(+2.40%)
Apr 14, 2003 8.300 8.340 8.280 8.330 7,200 +0.04(+0.48%)
Apr 11, 2003 8.260 8.350 8.200 8.290 63,700 +0.04(+0.48%)
Apr 10, 2003 8.170 8.260 8.170 8.250 20,600 +0.13(+1.60%)
Apr 09, 2003 8.200 8.300 8.110 8.120 16,900 -0.05(-0.61%)
Apr 08, 2003 8.350 8.370 8.100 8.170 56,400 -0.18(-2.16%)
Apr 07, 2003 8.400 8.540 8.330 8.350 16,400 +0.01(+0.12%)
Apr 04, 2003 8.400 8.430 8.250 8.340 11,100 -0.01(-0.12%)
Apr 03, 2003 8.400 8.440 8.250 8.350 5,900 -0.05(-0.60%)
Apr 02, 2003 8.250 8.410 8.250 8.400 30,100 +0.18(+2.19%)
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.