Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.