Acadia Realty Trust (NY: AKR )

21.03 USD +0.05 (+0.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.750 7.920 7.700 7.920 11,200 +0.23(+2.99%)
Jan 30, 2003 7.790 7.790 7.690 7.690 7,800 -0.10(-1.28%)
Jan 29, 2003 7.670 7.790 7.620 7.790 2,500 +0.07(+0.91%)
Jan 28, 2003 7.610 7.720 7.580 7.720 16,800 +0.10(+1.31%)
Jan 27, 2003 7.520 7.630 7.520 7.620 23,300 +0.07(+0.93%)
Jan 24, 2003 7.640 7.640 7.510 7.550 15,700 -0.07(-0.92%)
Jan 23, 2003 7.640 7.700 7.600 7.620 46,700 +0.04(+0.53%)
Jan 22, 2003 7.530 7.620 7.530 7.580 7,900 +0.03(+0.40%)
Jan 21, 2003 7.470 7.550 7.440 7.550 10,800 +0.04(+0.53%)
Jan 17, 2003 7.500 7.520 7.400 7.510 10,200 +0.01(+0.13%)
Jan 16, 2003 7.470 7.520 7.440 7.500 12,100 +0.07(+0.94%)
Jan 15, 2003 7.440 7.530 7.420 7.430 6,700 -0.06(-0.80%)
Jan 14, 2003 7.560 7.560 7.450 7.490 6,500 -0.04(-0.53%)
Jan 13, 2003 7.580 7.630 7.420 7.530 8,900 -0.04(-0.53%)
Jan 10, 2003 7.450 7.570 7.420 7.570 6,800 +0.03(+0.40%)
Jan 09, 2003 7.440 7.570 7.440 7.540 6,400 +0.13(+1.75%)
Jan 08, 2003 7.430 7.500 7.400 7.410 10,500 -0.09(-1.20%)
Jan 07, 2003 7.470 7.520 7.410 7.500 18,800 -0.07(-0.92%)
Jan 06, 2003 7.640 7.640 7.520 7.570 7,700 +0.03(+0.40%)
Jan 03, 2003 7.640 7.650 7.460 7.540 13,200 +0.00(+0.00%)
Jan 02, 2003 7.500 7.570 7.500 7.540 17,900 +0.12(+1.62%)
Dec 31, 2002 7.460 7.580 7.420 7.420 12,800 -0.04(-0.54%)
Dec 30, 2002 7.450 7.550 7.410 7.460 20,500 +0.04(+0.54%)
Dec 27, 2002 7.500 7.620 7.410 7.420 5,700 -0.18(-2.37%)
Dec 26, 2002 7.600 7.640 7.590 7.600 6,200 +0.00(+0.00%)
Dec 24, 2002 7.560 7.600 7.560 7.600 10,900 +0.02(+0.26%)
Dec 23, 2002 7.500 7.580 7.450 7.580 10,500 +0.00(+0.00%)
Dec 20, 2002 7.650 7.650 7.400 7.580 24,800 -0.12(-1.56%)
Dec 19, 2002 7.600 7.700 7.590 7.700 7,000 +0.15(+1.99%)
Dec 18, 2002 7.530 7.580 7.510 7.550 1,000 -0.04(-0.53%)
Dec 17, 2002 7.600 7.600 7.510 7.590 4,900 +0.00(+0.00%)
Dec 16, 2002 7.370 7.600 7.370 7.590 13,800 +0.22(+2.99%)
Dec 13, 2002 7.550 7.650 7.370 7.370 17,500 -0.18(-2.38%)
Dec 12, 2002 7.530 7.580 7.500 7.550 32,600 +0.05(+0.67%)
Dec 11, 2002 7.450 7.590 7.450 7.500 13,100 +0.05(+0.67%)
Dec 10, 2002 7.420 7.500 7.420 7.450 13,600 +0.10(+1.36%)
Dec 09, 2002 7.450 7.460 7.350 7.350 3,900 -0.12(-1.61%)
Dec 06, 2002 7.310 7.470 7.300 7.470 8,400 +0.07(+0.95%)
Dec 05, 2002 7.500 7.500 7.360 7.400 8,900 -0.05(-0.67%)
Dec 04, 2002 7.420 7.500 7.420 7.450 3,000 +0.03(+0.40%)
Dec 03, 2002 7.420 7.540 7.420 7.420 4,500 -0.05(-0.67%)
Dec 02, 2002 7.640 7.640 7.470 7.470 3,800 -0.07(-0.93%)
Nov 29, 2002 7.500 7.560 7.500 7.540 17,000 +0.05(+0.67%)
Nov 27, 2002 7.490 7.500 7.430 7.490 8,900 +0.10(+1.35%)
Nov 26, 2002 7.490 7.560 7.350 7.390 22,300 -0.20(-2.64%)
Nov 25, 2002 7.420 7.590 7.400 7.590 10,800 +0.19(+2.57%)
Nov 22, 2002 7.600 7.600 7.390 7.400 91,000 -0.20(-2.63%)
Nov 21, 2002 7.550 7.600 7.500 7.600 22,200 +0.00(+0.00%)
Nov 20, 2002 7.530 7.600 7.530 7.600 10,000 +0.11(+1.47%)
Nov 19, 2002 7.540 7.590 7.470 7.490 6,200 -0.05(-0.66%)
Nov 18, 2002 7.680 7.680 7.500 7.540 13,300 -0.11(-1.44%)
Nov 15, 2002 7.700 7.750 7.640 7.650 16,500 -0.05(-0.65%)
Nov 14, 2002 7.270 7.700 7.270 7.700 27,600 +0.40(+5.48%)
Nov 13, 2002 7.480 7.480 7.260 7.300 8,400 -0.18(-2.41%)
Nov 12, 2002 7.450 7.500 7.380 7.480 2,900 +0.09(+1.22%)
Nov 11, 2002 7.600 7.600 7.320 7.390 6,000 -0.18(-2.38%)
Nov 08, 2002 7.700 7.700 7.570 7.570 6,100 -0.05(-0.66%)
Nov 07, 2002 7.600 7.700 7.600 7.620 5,100 -0.08(-1.04%)
Nov 06, 2002 7.700 7.780 7.660 7.700 3,400 -0.05(-0.65%)
Nov 05, 2002 7.750 7.780 7.720 7.750 6,000 +0.00(+0.00%)
Nov 04, 2002 7.700 7.750 7.690 7.750 21,400 -0.04(-0.51%)
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.