Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Realty Trust (NY: AKR )

22.68 +0.05 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.