Indicators

Acadia Realty Trust (NY: AKR )

22.71 +0.03 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.