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

Acadia Realty Trust (NY: AKR )

22.70 -0.05 (-0.22%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 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 (%)
Aug 30, 2002 4.002 4.033 3.842 3.842 10,651 -0.13(-3.25%)
Aug 29, 2002 3.821 3.997 3.821 3.971 15,105 +0.10(+2.53%)
Aug 28, 2002 3.929 3.997 3.873 3.873 19,172 -0.05(-1.32%)
Aug 27, 2002 4.053 4.053 3.924 3.924 14,912 -0.13(-3.18%)
Aug 26, 2002 4.002 4.069 3.986 4.053 6,778 +0.08(+2.08%)
Aug 23, 2002 4.079 4.079 3.924 3.971 59,067 -0.11(-2.66%)
Aug 22, 2002 4.053 4.079 4.002 4.079 61,198 +0.03(+0.64%)
Aug 21, 2002 4.053 4.053 4.002 4.053 67,782 +0.05(+1.29%)
Aug 20, 2002 4.069 4.079 3.898 4.002 68,557 -0.05(-1.27%)
Aug 16, 2002 4.038 4.079 4.012 4.053 7,940 +0.00(+0.00%)
Aug 15, 2002 4.048 4.053 3.914 4.053 1,220,089 +0.03(+0.64%)
Aug 14, 2002 3.873 4.028 3.873 4.028 8,714 +0.13(+3.31%)
Aug 13, 2002 3.986 4.121 3.873 3.898 141,181 -0.13(-3.21%)
Aug 12, 2002 3.790 4.028 3.790 4.028 173,717 +0.23(+6.12%)
Aug 07, 2002 3.821 3.868 3.795 3.795 9,102 +0.00(+0.00%)
Aug 06, 2002 3.769 3.847 3.718 3.795 149,703 +0.05(+1.24%)
Aug 05, 2002 3.795 3.842 3.749 3.749 3,292 -0.05(-1.22%)
Aug 02, 2002 3.873 3.873 3.749 3.795 64,490 -0.08(-2.00%)
Aug 01, 2002 3.847 3.924 3.816 3.873 31,954 +0.03(+0.67%)
Jul 31, 2002 3.821 3.847 3.769 3.847 48,997 -0.02(-0.40%)
Jul 30, 2002 3.950 3.950 3.769 3.862 23,433 -0.11(-2.86%)
Jul 29, 2002 4.002 4.002 3.924 3.976 89,085 -0.03(-0.65%)
Jul 26, 2002 3.976 4.095 3.950 4.002 176,041 +0.00(+0.00%)
Jul 25, 2002 3.950 4.079 3.852 4.002 17,817 +0.10(+2.65%)
Jul 24, 2002 3.666 4.002 3.614 3.898 171,587 +0.22(+6.04%)
Jul 23, 2002 3.950 3.950 3.547 3.676 45,511 -0.29(-7.41%)
Jul 22, 2002 3.966 3.971 3.898 3.971 15,299 +0.05(+1.18%)
Jul 19, 2002 3.966 4.079 3.847 3.924 26,725 -0.08(-1.94%)
Jul 17, 2002 3.816 4.002 3.816 4.002 12,200 -0.03(-0.64%)
Jul 12, 2002 4.028 4.074 3.960 4.028 8,714 -0.03(-0.64%)
Jul 11, 2002 4.028 4.110 4.017 4.053 83,082 +0.03(+0.64%)
Jul 10, 2002 4.172 4.172 3.976 4.028 88,504 -0.14(-3.47%)
Jul 09, 2002 4.079 4.208 4.079 4.172 72,624 +0.12(+2.93%)
Jul 08, 2002 4.017 4.157 4.017 4.053 17,623 +0.05(+1.29%)
Jul 05, 2002 3.955 4.002 3.955 4.002 774 +0.10(+2.51%)
Jul 04, 2002 4.053 4.074 3.873 3.904 19,172 +0.00(+0.00%)
Jul 03, 2002 4.053 4.074 3.873 3.904 19,172 -0.10(-2.45%)
Jul 02, 2002 4.157 4.157 3.966 4.002 22,077 -0.10(-2.52%)
Jul 01, 2002 4.208 4.208 4.079 4.105 24,014 -0.10(-2.45%)
Jun 28, 2002 3.898 4.466 3.898 4.208 173,523 +0.31(+8.09%)
Jun 27, 2002 3.795 3.898 3.780 3.893 17,817 +0.11(+3.01%)
Jun 26, 2002 3.692 3.806 3.614 3.780 719,078 +0.04(+0.97%)
Jun 25, 2002 3.821 3.909 3.744 3.744 35,247 -0.18(-4.61%)
Jun 21, 2002 3.842 3.924 3.842 3.924 109,808 +0.08(+2.15%)
Jun 20, 2002 3.800 3.888 3.744 3.842 31,954 +0.04(+1.09%)
Jun 19, 2002 3.847 3.873 3.795 3.800 19,753 +0.01(+0.14%)
Jun 18, 2002 3.950 3.950 3.744 3.795 49,965 -0.13(-3.42%)
Jun 17, 2002 3.883 3.986 3.821 3.929 32,535 +0.06(+1.47%)
Jun 14, 2002 3.821 3.873 3.780 3.873 15,686 +0.08(+2.04%)
Jun 12, 2002 3.733 3.795 3.733 3.795 53,064 +0.08(+2.08%)
Jun 11, 2002 3.692 3.769 3.692 3.718 32,148 +0.04(+1.12%)
Jun 10, 2002 3.744 3.744 3.656 3.676 36,602 -0.04(-1.11%)
Jun 07, 2002 3.666 3.790 3.661 3.718 60,617 +0.07(+1.98%)
Jun 06, 2002 3.671 3.718 3.640 3.645 44,930 -0.02(-0.42%)
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.