Acadia Realty Trust (NY: AKR )

21.19 USD -1.25 (-5.57%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.260 7.500 7.260 7.400 25,700 +0.20(+2.78%)
Sep 27, 2002 7.450 7.450 7.140 7.200 59,200 -0.23(-3.10%)
Sep 26, 2002 7.370 7.450 7.350 7.430 21,600 +0.03(+0.41%)
Sep 25, 2002 7.350 7.450 7.250 7.400 15,900 -0.05(-0.67%)
Sep 24, 2002 7.430 7.490 7.300 7.450 12,800 +0.00(+0.00%)
Sep 23, 2002 7.640 7.650 7.410 7.450 24,600 -0.19(-2.49%)
Sep 20, 2002 7.310 7.640 7.310 7.640 34,100 +0.43(+5.96%)
Sep 19, 2002 7.500 7.500 7.200 7.210 13,400 -0.28(-3.74%)
Sep 18, 2002 7.300 7.650 7.290 7.490 10,100 +0.19(+2.60%)
Sep 17, 2002 7.360 7.360 7.220 7.300 10,900 -0.16(-2.14%)
Sep 16, 2002 7.500 7.500 7.350 7.460 3,100 -0.04(-0.53%)
Sep 13, 2002 7.340 7.500 7.340 7.500 2,500 +0.10(+1.35%)
Sep 12, 2002 7.160 7.470 7.160 7.400 8,900 +0.14(+1.93%)
Sep 11, 2002 7.300 7.390 7.200 7.260 10,700 -0.14(-1.89%)
Sep 10, 2002 7.400 7.400 7.250 7.400 8,900 -0.05(-0.67%)
Sep 09, 2002 7.500 7.500 7.220 7.450 12,500 -0.05(-0.67%)
Sep 06, 2002 7.250 7.510 7.250 7.500 6,800 +0.34(+4.75%)
Sep 05, 2002 7.600 7.700 7.100 7.160 7,800 -0.49(-6.41%)
Sep 04, 2002 7.180 7.650 7.180 7.650 5,400 +0.50(+6.99%)
Sep 03, 2002 7.500 7.600 7.030 7.150 10,800 -0.29(-3.90%)
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%)
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.