Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.873 3.904 3.873 3.893 32,923 +0.03(+0.67%)
Nov 27, 2002 3.868 3.873 3.837 3.868 17,236 +0.05(+1.35%)
Nov 26, 2002 3.868 3.904 3.795 3.816 43,187 -0.10(-2.64%)
Nov 25, 2002 3.831 3.919 3.821 3.919 20,915 +0.10(+2.57%)
Nov 22, 2002 3.924 3.924 3.816 3.821 176,235 -0.10(-2.63%)
Nov 21, 2002 3.898 3.924 3.873 3.924 42,993 +0.00(+0.00%)
Nov 20, 2002 3.888 3.924 3.888 3.924 19,366 +0.06(+1.47%)
Nov 19, 2002 3.893 3.919 3.857 3.868 12,007 -0.03(-0.66%)
Nov 18, 2002 3.966 3.966 3.873 3.893 25,757 -0.06(-1.44%)
Nov 15, 2002 3.976 4.002 3.945 3.950 31,954 -0.03(-0.65%)
Nov 14, 2002 3.754 3.976 3.754 3.976 53,451 +0.21(+5.48%)
Nov 13, 2002 3.862 3.862 3.749 3.769 16,267 -0.09(-2.41%)
Nov 12, 2002 3.847 3.873 3.811 3.862 5,616 +0.05(+1.22%)
Nov 11, 2002 3.924 3.924 3.780 3.816 11,619 -0.09(-2.38%)
Nov 08, 2002 3.976 3.976 3.909 3.909 11,813 -0.03(-0.66%)
Nov 07, 2002 3.924 3.976 3.924 3.935 9,876 -0.04(-1.04%)
Nov 06, 2002 3.976 4.017 3.955 3.976 6,584 -0.03(-0.65%)
Nov 05, 2002 4.002 4.017 3.986 4.002 11,619 +0.00(+0.00%)
Nov 04, 2002 3.976 4.002 3.971 4.002 41,444 -0.02(-0.51%)
Nov 01, 2002 3.893 4.022 3.893 4.022 29,824 +0.15(+4.01%)
Oct 31, 2002 3.826 3.898 3.780 3.868 16,848 +0.01(+0.13%)
Oct 30, 2002 3.898 3.919 3.754 3.862 77,466 -0.03(-0.80%)
Oct 29, 2002 3.800 3.893 3.800 3.893 5,809 +0.12(+3.29%)
Oct 28, 2002 3.873 3.873 3.769 3.769 6,003 -0.13(-3.31%)
Oct 25, 2002 3.831 3.898 3.790 3.898 4,841 +0.08(+2.03%)
Oct 24, 2002 3.837 3.837 3.790 3.821 2,904 -0.04(-1.07%)
Oct 23, 2002 3.821 3.862 3.811 3.862 10,070 +0.07(+1.77%)
Oct 22, 2002 3.847 3.893 3.769 3.795 7,746 -0.10(-2.52%)
Oct 21, 2002 3.862 3.893 3.826 3.893 10,651 +0.03(+0.80%)
Oct 18, 2002 3.924 3.924 3.862 3.862 6,390 -0.06(-1.58%)
Oct 17, 2002 3.780 3.924 3.780 3.924 28,275 +0.18(+4.83%)
Oct 16, 2002 3.883 3.898 3.744 3.744 8,908 -0.10(-2.68%)
Oct 15, 2002 3.831 3.893 3.775 3.847 23,239 -0.04(-0.93%)
Oct 14, 2002 3.847 3.883 3.795 3.883 7,359 +0.01(+0.27%)
Oct 11, 2002 3.718 3.873 3.671 3.873 11,426 +0.18(+4.90%)
Oct 10, 2002 3.563 3.718 3.496 3.692 27,306 +0.11(+3.03%)
Oct 09, 2002 3.883 3.883 3.563 3.584 41,056 -0.28(-7.22%)
Oct 08, 2002 3.878 3.898 3.769 3.862 5,809 -0.01(-0.27%)
Oct 07, 2002 3.873 3.893 3.826 3.873 19,947 +0.01(+0.27%)
Oct 04, 2002 3.847 3.873 3.847 3.862 12,007 +0.02(+0.40%)
Oct 03, 2002 3.883 3.950 3.847 3.847 32,535 -0.01(-0.13%)
Oct 02, 2002 3.826 3.873 3.795 3.852 5,325,788 +0.02(+0.40%)
Oct 01, 2002 3.821 3.950 3.821 3.837 154,351 +0.02(+0.41%)
Sep 30, 2002 3.749 3.873 3.749 3.821 49,771 +0.10(+2.78%)
Sep 27, 2002 3.847 3.847 3.687 3.718 114,649 -0.12(-3.10%)
Sep 26, 2002 3.806 3.847 3.795 3.837 41,831 +0.02(+0.41%)
Sep 25, 2002 3.795 3.847 3.744 3.821 30,792 -0.03(-0.67%)
Sep 24, 2002 3.837 3.868 3.769 3.847 24,789 +0.00(+0.00%)
Sep 23, 2002 3.945 3.950 3.826 3.847 47,641 -0.10(-2.49%)
Sep 20, 2002 3.775 3.945 3.775 3.945 66,039 +0.22(+5.96%)
Sep 19, 2002 3.873 3.873 3.718 3.723 25,951 -0.14(-3.74%)
Sep 18, 2002 3.769 3.950 3.764 3.868 19,560 +0.10(+2.60%)
Sep 17, 2002 3.800 3.800 3.728 3.769 21,109 -0.08(-2.14%)
Sep 16, 2002 3.873 3.873 3.795 3.852 6,003 -0.02(-0.53%)
Sep 13, 2002 3.790 3.873 3.790 3.873 4,841 +0.05(+1.35%)
Sep 12, 2002 3.697 3.857 3.697 3.821 17,236 +0.07(+1.93%)
Sep 11, 2002 3.769 3.816 3.718 3.749 20,722 -0.07(-1.89%)
Sep 10, 2002 3.821 3.821 3.744 3.821 17,236 -0.03(-0.67%)
Sep 09, 2002 3.873 3.873 3.728 3.847 24,208 -0.03(-0.67%)
Sep 06, 2002 3.744 3.878 3.744 3.873 13,169 +0.18(+4.75%)
Sep 05, 2002 3.924 3.976 3.666 3.697 15,105 -0.25(-6.41%)
Sep 04, 2002 3.707 3.950 3.707 3.950 10,457 +0.26(+6.99%)
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.