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: 7:00 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 (%)
Jan 31, 2003 4.002 4.090 3.976 4.090 21,690 +0.12(+2.99%)
Jan 30, 2003 4.022 4.022 3.971 3.971 15,105 -0.05(-1.28%)
Jan 29, 2003 3.960 4.022 3.935 4.022 4,841 +0.04(+0.91%)
Jan 28, 2003 3.929 3.986 3.914 3.986 32,535 +0.05(+1.31%)
Jan 27, 2003 3.883 3.940 3.883 3.935 45,123 +0.04(+0.93%)
Jan 24, 2003 3.945 3.945 3.878 3.898 30,405 -0.04(-0.92%)
Jan 23, 2003 3.945 3.976 3.924 3.935 90,441 +0.02(+0.53%)
Jan 22, 2003 3.888 3.935 3.888 3.914 15,299 +0.02(+0.40%)
Jan 21, 2003 3.857 3.898 3.842 3.898 20,915 +0.02(+0.53%)
Jan 17, 2003 3.873 3.883 3.821 3.878 19,753 +0.01(+0.13%)
Jan 16, 2003 3.857 3.883 3.842 3.873 23,433 +0.04(+0.94%)
Jan 15, 2003 3.842 3.888 3.831 3.837 12,975 -0.03(-0.80%)
Jan 14, 2003 3.904 3.904 3.847 3.868 12,588 -0.02(-0.53%)
Jan 13, 2003 3.914 3.940 3.831 3.888 17,236 -0.02(-0.53%)
Jan 10, 2003 3.847 3.909 3.831 3.909 13,169 +0.02(+0.40%)
Jan 09, 2003 3.842 3.909 3.842 3.893 12,394 +0.07(+1.75%)
Jan 08, 2003 3.837 3.873 3.821 3.826 20,334 -0.05(-1.20%)
Jan 07, 2003 3.857 3.883 3.826 3.873 36,409 -0.04(-0.92%)
Jan 06, 2003 3.945 3.945 3.883 3.909 14,912 +0.02(+0.40%)
Jan 03, 2003 3.945 3.950 3.852 3.893 25,563 +0.00(+0.00%)
Jan 02, 2003 3.873 3.909 3.873 3.893 34,666 +0.06(+1.62%)
Dec 31, 2002 3.852 3.914 3.831 3.831 24,789 -0.02(-0.54%)
Dec 30, 2002 3.847 3.898 3.826 3.852 39,701 +0.02(+0.54%)
Dec 27, 2002 3.873 3.935 3.826 3.831 11,038 -0.09(-2.37%)
Dec 26, 2002 3.924 3.945 3.919 3.924 12,007 +0.00(+0.00%)
Dec 24, 2002 3.904 3.924 3.904 3.924 21,109 +0.01(+0.26%)
Dec 23, 2002 3.873 3.914 3.847 3.914 20,334 +0.00(+0.00%)
Dec 20, 2002 3.950 3.950 3.821 3.914 48,028 -0.06(-1.56%)
Dec 19, 2002 3.924 3.976 3.919 3.976 13,556 +0.08(+1.99%)
Dec 18, 2002 3.888 3.914 3.878 3.898 1,936 -0.02(-0.53%)
Dec 17, 2002 3.924 3.924 3.878 3.919 9,489 +0.00(+0.00%)
Dec 16, 2002 3.806 3.924 3.806 3.919 26,725 +0.11(+2.99%)
Dec 13, 2002 3.898 3.950 3.806 3.806 33,891 -0.09(-2.38%)
Dec 12, 2002 3.888 3.914 3.873 3.898 63,134 +0.03(+0.67%)
Dec 11, 2002 3.847 3.919 3.847 3.873 25,370 +0.03(+0.67%)
Dec 10, 2002 3.831 3.873 3.831 3.847 26,338 +0.05(+1.36%)
Dec 09, 2002 3.847 3.852 3.795 3.795 7,552 -0.06(-1.61%)
Dec 06, 2002 3.775 3.857 3.769 3.857 16,267 +0.04(+0.95%)
Dec 05, 2002 3.873 3.873 3.800 3.821 17,236 -0.03(-0.67%)
Dec 04, 2002 3.831 3.873 3.831 3.847 5,809 +0.02(+0.40%)
Dec 03, 2002 3.831 3.893 3.831 3.831 8,714 -0.03(-0.67%)
Dec 02, 2002 3.945 3.945 3.857 3.857 7,359 -0.04(-0.93%)
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%)
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.