Acadia Realty Trust (NY: AKR )

21.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 7.750 7.810 7.440 7.440 5,500 -0.25(-3.25%)
Aug 29, 2002 7.400 7.740 7.400 7.690 7,800 +0.19(+2.53%)
Aug 28, 2002 7.610 7.740 7.500 7.500 9,900 -0.10(-1.32%)
Aug 27, 2002 7.850 7.850 7.600 7.600 7,700 -0.25(-3.18%)
Aug 26, 2002 7.750 7.880 7.720 7.850 3,500 +0.16(+2.08%)
Aug 23, 2002 7.900 7.900 7.600 7.690 30,500 -0.21(-2.66%)
Aug 22, 2002 7.850 7.900 7.750 7.900 31,600 +0.05(+0.64%)
Aug 21, 2002 7.850 7.850 7.750 7.850 35,000 +0.10(+1.29%)
Aug 20, 2002 7.880 7.900 7.550 7.750 35,400 -0.10(-1.27%)
Aug 16, 2002 7.820 7.900 7.770 7.850 4,100 +0.00(+0.00%)
Aug 15, 2002 7.840 7.850 7.580 7.850 630,000 +0.05(+0.64%)
Aug 14, 2002 7.500 7.800 7.500 7.800 4,500 +0.25(+3.31%)
Aug 13, 2002 7.720 7.980 7.500 7.550 72,900 -0.25(-3.21%)
Aug 12, 2002 7.340 7.800 7.340 7.800 89,700 +0.45(+6.12%)
Aug 07, 2002 7.400 7.490 7.350 7.350 4,700 +0.00(+0.00%)
Aug 06, 2002 7.300 7.450 7.200 7.350 77,300 +0.09(+1.24%)
Aug 05, 2002 7.350 7.440 7.260 7.260 1,700 -0.09(-1.22%)
Aug 02, 2002 7.500 7.500 7.260 7.350 33,300 -0.15(-2.00%)
Aug 01, 2002 7.450 7.600 7.390 7.500 16,500 +0.05(+0.67%)
Jul 31, 2002 7.400 7.450 7.300 7.450 25,300 -0.03(-0.40%)
Jul 30, 2002 7.650 7.650 7.300 7.480 12,100 -0.22(-2.86%)
Jul 29, 2002 7.750 7.750 7.600 7.700 46,000 -0.05(-0.65%)
Jul 26, 2002 7.700 7.930 7.650 7.750 90,900 +0.00(+0.00%)
Jul 25, 2002 7.650 7.900 7.460 7.750 9,200 +0.20(+2.65%)
Jul 24, 2002 7.100 7.750 7.000 7.550 88,600 +0.43(+6.04%)
Jul 23, 2002 7.650 7.650 6.870 7.120 23,500 -0.57(-7.41%)
Jul 22, 2002 7.680 7.690 7.550 7.690 7,900 +0.09(+1.18%)
Jul 19, 2002 7.680 7.900 7.450 7.600 13,800 -0.15(-1.94%)
Jul 17, 2002 7.390 7.750 7.390 7.750 6,300 -0.05(-0.64%)
Jul 12, 2002 7.800 7.890 7.670 7.800 4,500 -0.05(-0.64%)
Jul 11, 2002 7.800 7.960 7.780 7.850 42,900 +0.05(+0.64%)
Jul 10, 2002 8.080 8.080 7.700 7.800 45,700 -0.28(-3.47%)
Jul 09, 2002 7.900 8.150 7.900 8.080 37,500 +0.23(+2.93%)
Jul 08, 2002 7.780 8.050 7.780 7.850 9,100 +0.10(+1.29%)
Jul 05, 2002 7.660 7.750 7.660 7.750 400 +0.19(+2.51%)
Jul 04, 2002 7.850 7.890 7.500 7.560 9,900 +0.00(+0.00%)
Jul 03, 2002 7.850 7.890 7.500 7.560 9,900 -0.19(-2.45%)
Jul 02, 2002 8.050 8.050 7.680 7.750 11,400 -0.20(-2.52%)
Jul 01, 2002 8.150 8.150 7.900 7.950 12,400 -0.20(-2.45%)
Jun 28, 2002 7.550 8.650 7.550 8.150 89,600 +0.61(+8.09%)
Jun 27, 2002 7.350 7.550 7.320 7.540 9,200 +0.22(+3.01%)
Jun 26, 2002 7.150 7.370 7.000 7.320 371,300 +0.07(+0.97%)
Jun 25, 2002 7.400 7.570 7.250 7.250 18,200 -0.35(-4.61%)
Jun 21, 2002 7.440 7.600 7.440 7.600 56,700 +0.16(+2.15%)
Jun 20, 2002 7.360 7.530 7.250 7.440 16,500 +0.08(+1.09%)
Jun 19, 2002 7.450 7.500 7.350 7.360 10,200 +0.01(+0.14%)
Jun 18, 2002 7.650 7.650 7.250 7.350 25,800 -0.26(-3.42%)
Jun 17, 2002 7.520 7.720 7.400 7.610 16,800 +0.11(+1.47%)
Jun 14, 2002 7.400 7.500 7.320 7.500 8,100 +0.15(+2.04%)
Jun 12, 2002 7.230 7.350 7.230 7.350 27,400 +0.15(+2.08%)
Jun 11, 2002 7.150 7.300 7.150 7.200 16,600 +0.08(+1.12%)
Jun 10, 2002 7.250 7.250 7.080 7.120 18,900 -0.08(-1.11%)
Jun 07, 2002 7.100 7.340 7.090 7.200 31,300 +0.14(+1.98%)
Jun 06, 2002 7.110 7.200 7.050 7.060 23,200 -0.03(-0.42%)
Jun 05, 2002 6.980 7.110 6.960 7.090 45,900 +0.19(+2.75%)
May 31, 2002 6.880 7.090 6.880 6.900 49,600 -0.15(-2.13%)
May 28, 2002 6.960 7.050 6.890 7.050 7,000 +0.04(+0.57%)
May 27, 2002 7.000 7.110 7.000 7.010 13,600 +0.00(+0.00%)
May 24, 2002 7.000 7.110 7.000 7.010 13,600 +0.11(+1.59%)
May 23, 2002 6.900 6.960 6.800 6.900 14,700 +0.04(+0.58%)
May 22, 2002 7.050 7.050 6.800 6.860 23,100 -0.09(-1.29%)
May 21, 2002 6.950 7.050 6.950 6.950 4,400 -0.08(-1.14%)
May 20, 2002 7.060 7.090 6.990 7.030 22,200 -0.04(-0.57%)
May 17, 2002 7.100 7.100 7.000 7.070 7,700 -0.03(-0.42%)
May 16, 2002 7.300 7.300 7.070 7.100 5,300 -0.25(-3.40%)
May 15, 2002 7.120 7.350 7.050 7.350 19,600 +0.23(+3.23%)
May 14, 2002 7.020 7.120 7.020 7.120 8,000 +0.00(+0.00%)
May 13, 2002 7.000 7.120 7.000 7.120 5,300 +0.12(+1.71%)
May 10, 2002 7.130 7.130 6.950 7.000 50,000 -0.08(-1.13%)
May 09, 2002 7.180 7.180 7.060 7.080 8,600 -0.10(-1.39%)
May 08, 2002 7.180 7.200 7.150 7.180 28,500 +0.07(+0.98%)
May 07, 2002 7.060 7.230 7.060 7.110 4,000 +0.03(+0.42%)
May 06, 2002 7.250 7.250 7.080 7.080 8,900 -0.07(-0.98%)
May 03, 2002 7.130 7.260 7.050 7.150 24,600 +0.05(+0.70%)
May 02, 2002 7.000 7.100 6.950 7.100 62,300 +0.10(+1.43%)
May 01, 2002 7.000 7.090 6.950 7.000 55,600 +0.07(+1.01%)
Apr 30, 2002 6.900 7.000 6.900 6.930 62,300 +0.08(+1.17%)
Apr 29, 2002 6.900 6.950 6.850 6.850 12,000 +0.00(+0.00%)
Apr 26, 2002 6.900 6.900 6.850 6.850 9,000 -0.01(-0.15%)
Apr 25, 2002 6.860 6.950 6.860 6.860 66,400 +0.06(+0.88%)
Apr 24, 2002 6.770 6.930 6.750 6.800 20,000 +0.08(+1.19%)
Apr 23, 2002 6.800 6.800 6.700 6.720 2,900 +0.01(+0.15%)
Apr 22, 2002 6.750 6.800 6.700 6.710 5,500 +0.01(+0.15%)
Apr 19, 2002 6.890 6.890 6.700 6.700 25,400 -0.20(-2.90%)
Apr 18, 2002 6.870 6.900 6.850 6.900 43,700 +0.05(+0.73%)
Apr 17, 2002 6.870 6.900 6.850 6.850 12,400 -0.06(-0.87%)
Apr 16, 2002 6.900 6.910 6.850 6.910 20,100 +0.06(+0.88%)
Apr 15, 2002 6.900 6.900 6.850 6.850 1,800 -0.06(-0.87%)
Apr 12, 2002 6.800 6.910 6.800 6.910 15,900 +0.11(+1.62%)
Apr 11, 2002 7.000 7.000 6.800 6.800 32,700 -0.20(-2.86%)
Apr 10, 2002 6.950 7.000 6.830 7.000 4,700 +0.05(+0.72%)
Apr 09, 2002 7.150 7.150 6.950 6.950 3,600 -0.25(-3.47%)
Apr 08, 2002 6.800 7.200 6.800 7.200 3,300 +0.40(+5.88%)
Apr 05, 2002 7.000 7.060 6.800 6.800 30,000 -0.20(-2.86%)
Apr 04, 2002 7.000 7.010 6.960 7.000 9,900 +0.09(+1.30%)
Apr 03, 2002 6.700 7.070 6.620 6.910 7,000 +0.16(+2.37%)
Apr 02, 2002 6.700 7.000 6.700 6.750 7,700 +0.15(+2.27%)
Apr 01, 2002 6.850 6.850 6.450 6.600 8,800 -0.35(-5.04%)
Mar 29, 2002 7.100 7.100 6.800 6.950 10,200 +0.00(+0.00%)
Mar 28, 2002 7.100 7.100 6.800 6.950 10,200 -0.05(-0.71%)
Mar 27, 2002 7.000 7.000 6.940 7.000 4,600 +0.00(+0.00%)
Mar 26, 2002 6.900 7.000 6.900 7.000 3,300 +0.00(+0.00%)
Mar 25, 2002 7.140 7.140 6.940 7.000 13,700 -0.10(-1.41%)
Mar 22, 2002 7.180 7.180 7.100 7.100 10,000 -0.08(-1.11%)
Mar 21, 2002 7.000 7.200 7.000 7.180 8,500 +0.23(+3.31%)
Mar 20, 2002 6.990 6.990 6.950 6.950 2,600 -0.14(-1.97%)
Mar 19, 2002 7.460 7.460 7.080 7.090 4,900 -0.47(-6.22%)
Mar 18, 2002 7.210 7.590 7.200 7.560 6,600 +0.45(+6.33%)
Mar 15, 2002 6.850 7.180 6.850 7.110 25,200 +0.11(+1.57%)
Mar 14, 2002 6.850 7.000 6.700 7.000 7,000 +0.25(+3.70%)
Mar 13, 2002 6.950 6.950 6.650 6.750 7,700 -0.23(-3.30%)
Mar 12, 2002 6.900 7.000 6.890 6.980 4,900 +0.13(+1.90%)
Mar 11, 2002 6.640 6.850 6.510 6.850 5,300 +0.21(+3.16%)
Mar 08, 2002 6.650 6.650 6.510 6.640 6,000 -0.01(-0.15%)
Mar 07, 2002 6.600 6.700 6.600 6.650 2,400 +0.05(+0.76%)
Mar 06, 2002 6.400 6.690 6.400 6.600 15,700 +0.12(+1.85%)
Mar 05, 2002 6.400 6.550 6.300 6.480 500,000 +0.08(+1.25%)
Mar 04, 2002 6.280 6.400 6.280 6.400 13,200 +0.12(+1.91%)
Mar 01, 2002 6.200 6.300 6.200 6.280 9,700 +0.05(+0.80%)
Feb 28, 2002 6.280 6.280 6.210 6.230 5,000 -0.05(-0.80%)
Feb 27, 2002 6.290 6.290 6.220 6.280 6,400 -0.01(-0.16%)
Feb 26, 2002 6.270 6.290 6.200 6.290 5,200 +0.02(+0.32%)
Feb 25, 2002 6.300 6.300 6.220 6.270 10,300 -0.03(-0.48%)
Feb 22, 2002 6.200 6.400 6.200 6.300 14,700 +0.10(+1.61%)
Feb 21, 2002 6.360 6.370 6.200 6.200 7,900 -0.26(-4.02%)
Feb 20, 2002 6.190 6.460 6.190 6.460 15,400 +0.28(+4.53%)
Feb 19, 2002 6.250 6.300 6.160 6.180 11,300 -0.07(-1.12%)
Feb 18, 2002 6.210 6.250 6.160 6.250 13,000 +0.00(+0.00%)
Feb 15, 2002 6.210 6.250 6.160 6.250 12,800 +0.04(+0.64%)
Feb 14, 2002 6.300 6.300 6.160 6.210 33,200 -0.03(-0.48%)
Feb 13, 2002 6.230 6.250 6.200 6.240 3,200 -0.04(-0.64%)
Feb 12, 2002 6.340 6.340 6.230 6.280 4,900 -0.01(-0.16%)
Feb 11, 2002 6.350 6.350 6.240 6.290 7,000 +0.03(+0.48%)
Feb 08, 2002 6.210 6.260 6.160 6.260 7,400 +0.04(+0.64%)
Feb 07, 2002 6.300 6.480 6.220 6.220 14,800 -0.03(-0.48%)
Feb 06, 2002 6.200 6.300 6.200 6.250 23,700 +0.02(+0.32%)
Feb 05, 2002 6.250 6.250 6.160 6.230 10,900 +0.00(+0.00%)
Feb 04, 2002 6.400 6.400 6.200 6.230 12,500 -0.17(-2.66%)
Feb 01, 2002 6.400 6.480 6.400 6.400 12,000 -0.10(-1.54%)
Jan 31, 2002 6.320 6.500 6.310 6.500 13,400 +0.09(+1.40%)
Jan 30, 2002 6.360 6.480 6.350 6.410 7,000 +0.01(+0.16%)
Jan 29, 2002 6.410 6.410 6.360 6.400 12,200 +0.02(+0.31%)
Jan 28, 2002 6.330 6.400 6.330 6.380 11,300 +0.06(+0.95%)
Jan 25, 2002 6.370 6.370 6.320 6.320 7,800 -0.05(-0.78%)
Jan 24, 2002 6.430 6.430 6.370 6.370 7,300 -0.03(-0.47%)
Jan 23, 2002 6.380 6.400 6.380 6.400 22,400 +0.02(+0.31%)
Jan 22, 2002 6.340 6.400 6.340 6.380 36,600 +0.06(+0.95%)
Jan 21, 2002 6.400 6.510 6.310 6.320 5,600 +0.00(+0.00%)
Jan 18, 2002 6.400 6.510 6.310 6.320 5,600 -0.03(-0.47%)
Jan 17, 2002 6.500 6.500 6.300 6.350 54,800 -0.06(-0.94%)
Jan 16, 2002 6.500 6.530 6.400 6.410 19,900 -0.09(-1.38%)
Jan 15, 2002 6.400 6.550 6.400 6.500 10,400 +0.11(+1.72%)
Jan 14, 2002 6.350 6.560 6.350 6.390 33,300 -0.16(-2.44%)
Jan 11, 2002 6.600 6.640 6.520 6.550 7,300 +0.05(+0.77%)
Jan 10, 2002 6.410 6.550 6.410 6.500 8,800 +0.15(+2.36%)
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.