Acadia Realty Trust (NY: AKR )

22.54 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11.00 11.00 10.90 10.98 49,400 -0.02(-0.18%)
Sep 29, 2003 10.98 11.04 10.93 11.00 27,500 +0.04(+0.36%)
Sep 26, 2003 11.07 11.07 10.96 10.96 79,400 -0.19(-1.70%)
Sep 25, 2003 11.28 11.41 11.15 11.15 18,300 -0.12(-1.06%)
Sep 24, 2003 11.44 11.47 11.27 11.27 32,700 -0.23(-2.00%)
Sep 23, 2003 11.45 11.50 11.42 11.50 22,700 +0.10(+0.88%)
Sep 22, 2003 11.30 11.40 11.19 11.40 29,700 -0.03(-0.26%)
Sep 19, 2003 11.05 11.43 11.05 11.43 23,500 +0.38(+3.44%)
Sep 18, 2003 10.94 11.06 10.94 11.05 22,100 +0.11(+1.01%)
Sep 17, 2003 11.11 11.13 10.94 10.94 26,400 -0.17(-1.53%)
Sep 16, 2003 11.00 11.17 11.03 11.11 61,800 +0.11(+1.00%)
Sep 15, 2003 10.96 11.13 10.90 11.00 73,900 +0.24(+2.23%)
Sep 12, 2003 10.85 10.89 10.75 10.76 60,700 -0.05(-0.46%)
Sep 11, 2003 10.75 10.81 10.70 10.81 60,200 +0.12(+1.12%)
Sep 10, 2003 10.72 10.75 10.65 10.69 103,100 -0.06(-0.56%)
Sep 09, 2003 10.77 11.00 10.68 10.75 75,500 -0.02(-0.19%)
Sep 08, 2003 10.56 10.78 10.56 10.77 56,900 +0.08(+0.75%)
Sep 05, 2003 10.45 10.70 10.45 10.69 80,900 +0.20(+1.91%)
Sep 04, 2003 10.35 10.54 10.35 10.49 37,700 +0.19(+1.84%)
Sep 03, 2003 10.25 10.30 10.18 10.30 296,500 +0.07(+0.68%)
Sep 02, 2003 10.20 10.26 10.00 10.23 108,600 -0.06(-0.58%)
Aug 29, 2003 10.36 10.42 10.28 10.29 49,300 -0.10(-0.96%)
Aug 28, 2003 10.38 10.44 10.32 10.39 16,800 -0.01(-0.10%)
Aug 27, 2003 10.37 10.40 10.30 10.40 16,900 +0.07(+0.68%)
Aug 26, 2003 10.16 10.33 10.10 10.33 38,900 +0.13(+1.27%)
Aug 25, 2003 10.15 10.20 10.04 10.20 29,100 -0.01(-0.10%)
Aug 22, 2003 10.51 10.51 10.20 10.21 144,200 -0.34(-3.22%)
Aug 21, 2003 10.50 10.55 10.39 10.55 1,980,900 +0.07(+0.67%)
Aug 20, 2003 10.53 10.53 10.40 10.48 33,200 -0.05(-0.47%)
Aug 19, 2003 10.45 10.53 10.42 10.53 21,000 +0.15(+1.45%)
Aug 18, 2003 10.45 10.45 10.30 10.38 87,200 -0.02(-0.19%)
Aug 15, 2003 10.25 10.40 10.05 10.40 91,700 +0.22(+2.16%)
Aug 14, 2003 10.15 10.20 10.09 10.18 30,900 +0.05(+0.49%)
Aug 13, 2003 10.15 10.16 10.11 10.13 41,900 -0.12(-1.17%)
Aug 12, 2003 10.20 10.25 10.10 10.25 20,000 +0.05(+0.49%)
Aug 11, 2003 10.15 10.20 10.05 10.20 17,900 +0.10(+0.99%)
Aug 08, 2003 10.12 10.25 10.05 10.10 38,900 +0.04(+0.40%)
Aug 07, 2003 10.02 10.18 10.01 10.06 21,300 +0.01(+0.10%)
Aug 06, 2003 10.13 10.16 10.03 10.05 19,500 -0.09(-0.89%)
Aug 05, 2003 10.15 10.25 10.11 10.14 24,400 +0.03(+0.30%)
Aug 04, 2003 10.20 10.32 9.960 10.11 63,500 -0.09(-0.88%)
Aug 01, 2003 10.05 10.21 10.03 10.20 153,400 +0.20(+2.00%)
Jul 31, 2003 10.00 10.00 9.960 10.00 37,900 +0.01(+0.10%)
Jul 30, 2003 10.00 10.04 9.970 9.990 81,700 -0.01(-0.10%)
Jul 29, 2003 9.750 10.00 9.740 10.00 29,400 +0.25(+2.56%)
Jul 28, 2003 9.960 10.06 9.750 9.750 134,100 -0.11(-1.12%)
Jul 25, 2003 9.800 9.900 9.600 9.860 34,000 +0.01(+0.10%)
Jul 24, 2003 10.00 10.10 9.840 9.850 20,500 -0.13(-1.30%)
Jul 23, 2003 10.05 10.05 9.910 9.980 29,100 -0.07(-0.70%)
Jul 22, 2003 9.850 10.05 9.780 10.05 23,100 +0.25(+2.55%)
Jul 21, 2003 10.00 10.00 9.760 9.800 21,400 -0.22(-2.20%)
Jul 18, 2003 9.850 10.03 9.850 10.02 11,200 +0.20(+2.04%)
Jul 17, 2003 9.950 10.00 9.760 9.820 22,300 -0.15(-1.50%)
Jul 16, 2003 10.10 10.13 9.900 9.970 80,200 -0.07(-0.70%)
Jul 15, 2003 9.980 10.10 9.950 10.04 25,600 +0.08(+0.80%)
Jul 14, 2003 9.960 10.23 9.880 9.960 95,800 +0.10(+1.01%)
Jul 11, 2003 9.650 9.870 9.650 9.860 109,000 +0.26(+2.71%)
Jul 10, 2003 9.560 9.600 9.500 9.600 23,300 +0.04(+0.42%)
Jul 09, 2003 9.550 9.580 9.450 9.560 64,100 +0.01(+0.10%)
Jul 08, 2003 9.520 9.600 9.500 9.550 50,300 +0.00(+0.00%)
Jul 07, 2003 9.480 9.550 9.470 9.550 68,100 +0.13(+1.38%)
Jul 03, 2003 9.350 9.500 9.250 9.420 15,600 +0.02(+0.21%)
Jul 02, 2003 9.460 9.550 9.390 9.400 150,200 -0.01(-0.11%)
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.