Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.312 4.454 4.312 4.395 43,273 +0.12(+2.78%)
Sep 27, 2002 4.425 4.425 4.240 4.276 99,680 -0.14(-3.10%)
Sep 26, 2002 4.377 4.425 4.365 4.413 36,370 +0.02(+0.41%)
Sep 25, 2002 4.365 4.425 4.306 4.395 26,772 -0.03(-0.67%)
Sep 24, 2002 4.413 4.448 4.335 4.425 21,552 +0.00(+0.00%)
Sep 23, 2002 4.537 4.543 4.401 4.425 41,421 -0.11(-2.49%)
Sep 20, 2002 4.341 4.537 4.341 4.537 57,417 +0.26(+5.96%)
Sep 19, 2002 4.454 4.454 4.276 4.282 22,562 -0.17(-3.74%)
Sep 18, 2002 4.335 4.543 4.330 4.448 17,006 +0.11(+2.60%)
Sep 17, 2002 4.371 4.371 4.288 4.335 18,353 -0.10(-2.14%)
Sep 16, 2002 4.454 4.454 4.365 4.430 5,219 -0.02(-0.53%)
Sep 13, 2002 4.359 4.454 4.359 4.454 4,209 +0.06(+1.35%)
Sep 12, 2002 4.252 4.436 4.252 4.395 14,985 +0.08(+1.93%)
Sep 11, 2002 4.335 4.389 4.276 4.312 18,016 -0.08(-1.89%)
Sep 10, 2002 4.395 4.395 4.306 4.395 14,985 -0.03(-0.67%)
Sep 09, 2002 4.454 4.454 4.288 4.425 21,047 -0.03(-0.67%)
Sep 06, 2002 4.306 4.460 4.306 4.454 11,449 +0.20(+4.75%)
Sep 05, 2002 4.514 4.573 4.217 4.252 13,133 -0.29(-6.41%)
Sep 04, 2002 4.264 4.543 4.264 4.543 9,092 +0.30(+6.99%)
Sep 03, 2002 4.454 4.514 4.175 4.246 18,185 -0.17(-3.90%)
Aug 30, 2002 4.603 4.638 4.419 4.419 9,260 -0.15(-3.25%)
Aug 29, 2002 4.395 4.597 4.395 4.567 13,133 +0.11(+2.53%)
Aug 28, 2002 4.520 4.597 4.454 4.454 16,669 -0.06(-1.32%)
Aug 27, 2002 4.662 4.662 4.514 4.514 12,965 -0.15(-3.18%)
Aug 26, 2002 4.603 4.680 4.585 4.662 5,893 +0.10(+2.08%)
Aug 23, 2002 4.692 4.692 4.514 4.567 51,355 -0.12(-2.66%)
Aug 22, 2002 4.662 4.692 4.603 4.692 53,208 +0.03(+0.64%)
Aug 21, 2002 4.662 4.662 4.603 4.662 58,932 +0.06(+1.29%)
Aug 20, 2002 4.680 4.692 4.484 4.603 59,606 -0.06(-1.27%)
Aug 16, 2002 4.644 4.692 4.615 4.662 6,903 +0.00(+0.00%)
Aug 15, 2002 4.656 4.662 4.502 4.662 1,060,792 +0.03(+0.64%)
Aug 14, 2002 4.454 4.632 4.454 4.632 7,577 +0.15(+3.31%)
Aug 13, 2002 4.585 4.739 4.454 4.484 122,748 -0.15(-3.21%)
Aug 12, 2002 4.359 4.632 4.359 4.632 151,036 +0.27(+6.12%)
Aug 07, 2002 4.395 4.448 4.365 4.365 7,913 +0.00(+0.00%)
Aug 06, 2002 4.335 4.425 4.276 4.365 130,157 +0.05(+1.24%)
Aug 05, 2002 4.365 4.419 4.312 4.312 2,862 -0.05(-1.22%)
Aug 02, 2002 4.454 4.454 4.312 4.365 56,070 -0.09(-2.00%)
Aug 01, 2002 4.425 4.514 4.389 4.454 27,782 +0.03(+0.67%)
Jul 31, 2002 4.395 4.425 4.335 4.425 42,600 -0.02(-0.40%)
Jul 30, 2002 4.543 4.543 4.335 4.442 20,373 -0.13(-2.86%)
Jul 29, 2002 4.603 4.603 4.514 4.573 77,454 -0.03(-0.65%)
Jul 26, 2002 4.573 4.710 4.543 4.603 153,057 +0.00(+0.00%)
Jul 25, 2002 4.543 4.692 4.430 4.603 15,490 +0.12(+2.65%)
Jul 24, 2002 4.217 4.603 4.157 4.484 149,184 +0.26(+6.04%)
Jul 23, 2002 4.543 4.543 4.080 4.229 39,569 -0.34(-7.41%)
Jul 22, 2002 4.561 4.567 4.484 4.567 13,302 +0.05(+1.18%)
Jul 19, 2002 4.561 4.692 4.425 4.514 23,236 -0.09(-1.94%)
Jul 17, 2002 4.389 4.603 4.389 4.603 10,607 -0.03(-0.64%)
Jul 12, 2002 4.632 4.686 4.555 4.632 7,577 -0.03(-0.64%)
Jul 11, 2002 4.632 4.727 4.621 4.662 72,234 +0.03(+0.64%)
Jul 10, 2002 4.799 4.799 4.573 4.632 76,949 -0.17(-3.47%)
Jul 09, 2002 4.692 4.840 4.692 4.799 63,142 +0.14(+2.93%)
Jul 08, 2002 4.621 4.781 4.621 4.662 15,322 +0.06(+1.29%)
Jul 05, 2002 4.549 4.603 4.549 4.603 673 +0.11(+2.51%)
Jul 04, 2002 4.662 4.686 4.454 4.490 16,669 +0.00(+0.00%)
Jul 03, 2002 4.662 4.686 4.454 4.490 16,669 -0.11(-2.45%)
Jul 02, 2002 4.781 4.781 4.561 4.603 19,195 -0.12(-2.52%)
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.