Skip to main content

Acadia Realty Trust (NY: AKR )

12.86 -0.05 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.880 8.970 8.880 8.970 63,000 +0.10(+1.13%)
May 29, 2003 8.950 8.990 8.870 8.870 22,900 -0.08(-0.89%)
May 28, 2003 8.950 9.000 8.900 8.950 21,500 +0.00(+0.00%)
May 27, 2003 8.980 9.080 8.930 8.950 14,100 -0.03(-0.33%)
May 23, 2003 8.900 9.000 8.900 8.980 10,600 +0.05(+0.56%)
May 22, 2003 8.970 9.000 8.930 8.930 86,000 -0.04(-0.45%)
May 21, 2003 8.950 9.100 8.950 8.970 29,400 +0.02(+0.22%)
May 20, 2003 8.850 8.950 8.810 8.950 35,700 +0.10(+1.13%)
May 19, 2003 8.650 8.950 8.170 8.850 22,200 +0.19(+2.19%)
May 16, 2003 8.870 8.980 8.660 8.660 38,200 -0.28(-3.13%)
May 15, 2003 9.050 9.090 8.920 8.940 36,600 -0.10(-1.11%)
May 14, 2003 9.150 9.190 9.040 9.040 36,200 -0.11(-1.20%)
May 13, 2003 9.150 9.200 9.100 9.150 33,000 -0.02(-0.22%)
May 12, 2003 9.160 9.200 9.140 9.170 5,800 -0.02(-0.22%)
May 09, 2003 9.190 9.220 9.160 9.190 70,000 +0.00(+0.00%)
May 08, 2003 9.040 9.200 9.040 9.190 6,000 +0.13(+1.43%)
May 07, 2003 9.060 9.180 9.060 9.060 12,200 +0.02(+0.22%)
May 06, 2003 9.070 9.190 9.020 9.040 46,400 -0.03(-0.33%)
May 05, 2003 9.140 9.200 9.060 9.070 27,600 -0.07(-0.77%)
May 02, 2003 9.100 9.200 9.080 9.140 45,100 +0.09(+0.99%)
Apr 30, 2003 9.010 9.050 8.970 9.050 31,000 +0.04(+0.44%)
Apr 29, 2003 9.050 9.050 8.800 9.010 33,700 -0.05(-0.55%)
Apr 28, 2003 9.050 9.160 9.000 9.060 110,400 +0.06(+0.67%)
Apr 25, 2003 8.930 9.000 8.930 9.000 100,600 +0.07(+0.78%)
Apr 24, 2003 9.000 9.100 8.930 8.930 145,100 -0.13(-1.43%)
Apr 23, 2003 9.070 9.100 9.030 9.060 225,600 +0.04(+0.44%)
Apr 22, 2003 8.950 9.170 8.950 9.020 65,700 +0.07(+0.78%)
Apr 21, 2003 8.940 8.960 8.800 8.950 36,700 -0.05(-0.56%)
Apr 17, 2003 8.650 9.050 8.650 9.000 353,000 +0.34(+3.93%)
Apr 16, 2003 8.630 8.670 8.600 8.660 67,000 +0.13(+1.52%)
Apr 15, 2003 8.330 8.590 8.320 8.530 104,200 +0.20(+2.40%)
Apr 14, 2003 8.300 8.340 8.280 8.330 7,200 +0.04(+0.48%)
Apr 11, 2003 8.260 8.350 8.200 8.290 63,700 +0.04(+0.48%)
Apr 10, 2003 8.170 8.260 8.170 8.250 20,600 +0.13(+1.60%)
Apr 09, 2003 8.200 8.300 8.110 8.120 16,900 -0.05(-0.61%)
Apr 08, 2003 8.350 8.370 8.100 8.170 56,400 -0.18(-2.16%)
Apr 07, 2003 8.400 8.540 8.330 8.350 16,400 +0.01(+0.12%)
Apr 04, 2003 8.400 8.430 8.250 8.340 11,100 -0.01(-0.12%)
Apr 03, 2003 8.400 8.440 8.250 8.350 5,900 -0.05(-0.60%)
Apr 02, 2003 8.250 8.410 8.250 8.400 30,100 +0.18(+2.19%)
Apr 01, 2003 8.020 8.230 8.020 8.220 18,900 +0.20(+2.49%)
Mar 31, 2003 8.000 8.080 8.000 8.020 211,000 -0.02(-0.25%)
Mar 28, 2003 8.080 8.090 8.040 8.040 253,000 -0.03(-0.37%)
Mar 27, 2003 8.000 8.080 7.900 8.070 139,500 +0.00(+0.00%)
Mar 26, 2003 8.100 8.150 8.060 8.070 17,400 -0.03(-0.37%)
Mar 25, 2003 8.060 8.100 8.020 8.100 37,500 +0.05(+0.62%)
Mar 24, 2003 8.010 8.060 8.010 8.050 20,900 +0.00(+0.00%)
Mar 21, 2003 8.050 8.100 8.010 8.050 399,900 +0.00(+0.00%)
Mar 20, 2003 7.950 8.060 7.930 8.050 505,100 +0.05(+0.63%)
Mar 19, 2003 7.970 8.010 7.970 8.000 31,000 +0.02(+0.25%)
Mar 18, 2003 8.000 8.060 7.950 7.980 68,800 -0.02(-0.25%)
Mar 17, 2003 7.980 8.000 7.940 8.000 27,600 +0.06(+0.76%)
Mar 14, 2003 8.040 8.040 7.940 7.940 16,300 -0.06(-0.75%)
Mar 13, 2003 8.060 8.060 8.000 8.000 62,600 -0.05(-0.62%)
Mar 12, 2003 8.000 8.050 7.900 8.050 7,400 +0.02(+0.25%)
Mar 11, 2003 8.000 8.030 7.970 8.030 18,100 +0.05(+0.63%)
Mar 10, 2003 8.060 8.060 7.960 7.980 72,200 -0.03(-0.37%)
Mar 07, 2003 8.060 8.060 8.000 8.010 78,000 -0.03(-0.37%)
Mar 06, 2003 8.060 8.060 8.020 8.040 57,400 +0.00(+0.00%)
Mar 05, 2003 8.000 8.050 8.000 8.040 22,900 -0.01(-0.12%)
Mar 04, 2003 8.000 8.050 8.000 8.050 16,400 +0.02(+0.25%)
Mar 03, 2003 7.870 8.040 7.870 8.030 63,500 +0.21(+2.69%)
Feb 28, 2003 8.040 8.040 7.820 7.820 92,800 -0.18(-2.25%)
Feb 27, 2003 7.970 8.040 7.920 8.000 5,800 +0.05(+0.63%)
Feb 26, 2003 7.940 8.000 7.860 7.950 12,300 -0.09(-1.12%)
Feb 25, 2003 8.000 8.050 7.890 8.040 10,300 +0.04(+0.50%)
Feb 24, 2003 8.050 8.050 7.950 8.000 20,500 -0.02(-0.25%)
Feb 21, 2003 7.980 8.050 7.980 8.020 20,500 +0.04(+0.50%)
Feb 20, 2003 8.020 8.020 7.970 7.980 17,200 -0.07(-0.87%)
Feb 19, 2003 8.050 8.060 8.020 8.050 12,600 -0.01(-0.12%)
Feb 18, 2003 8.030 8.060 8.000 8.060 23,400 +0.08(+1.00%)
Feb 14, 2003 8.040 8.040 7.980 7.980 4,100 +0.00(+0.00%)
Feb 13, 2003 8.010 8.040 7.920 7.980 7,000 -0.03(-0.37%)
Feb 12, 2003 8.090 8.090 8.010 8.010 12,600 -0.08(-0.99%)
Feb 11, 2003 7.950 8.090 7.930 8.090 13,300 +0.09(+1.12%)
Feb 10, 2003 7.850 8.000 7.850 8.000 8,500 +0.10(+1.27%)
Feb 07, 2003 7.940 7.960 7.850 7.900 110,500 -0.04(-0.50%)
Feb 06, 2003 7.990 8.090 7.900 7.940 18,200 -0.05(-0.63%)
Feb 05, 2003 7.930 8.000 7.910 7.990 9,300 +0.12(+1.52%)
Feb 04, 2003 7.890 7.980 7.870 7.870 8,400 +0.05(+0.64%)
Feb 03, 2003 7.870 7.990 7.810 7.820 6,500 -0.10(-1.26%)
Jan 31, 2003 7.750 7.920 7.700 7.920 11,200 +0.23(+2.99%)
Jan 30, 2003 7.790 7.790 7.690 7.690 7,800 -0.10(-1.28%)
Jan 29, 2003 7.670 7.790 7.620 7.790 2,500 +0.07(+0.91%)
Jan 28, 2003 7.610 7.720 7.580 7.720 16,800 +0.10(+1.31%)
Jan 27, 2003 7.520 7.630 7.520 7.620 23,300 +0.07(+0.93%)
Jan 24, 2003 7.640 7.640 7.510 7.550 15,700 -0.07(-0.92%)
Jan 23, 2003 7.640 7.700 7.600 7.620 46,700 +0.04(+0.53%)
Jan 22, 2003 7.530 7.620 7.530 7.580 7,900 +0.03(+0.40%)
Jan 21, 2003 7.470 7.550 7.440 7.550 10,800 +0.04(+0.53%)
Jan 17, 2003 7.500 7.520 7.400 7.510 10,200 +0.01(+0.13%)
Jan 16, 2003 7.470 7.520 7.440 7.500 12,100 +0.07(+0.94%)
Jan 15, 2003 7.440 7.530 7.420 7.430 6,700 -0.06(-0.80%)
Jan 14, 2003 7.560 7.560 7.450 7.490 6,500 -0.04(-0.53%)
Jan 13, 2003 7.580 7.630 7.420 7.530 8,900 -0.04(-0.53%)
Jan 10, 2003 7.450 7.570 7.420 7.570 6,800 +0.03(+0.40%)
Jan 09, 2003 7.440 7.570 7.440 7.540 6,400 +0.13(+1.75%)
Jan 08, 2003 7.430 7.500 7.400 7.410 10,500 -0.09(-1.20%)
Jan 07, 2003 7.470 7.520 7.410 7.500 18,800 -0.07(-0.92%)
Jan 06, 2003 7.640 7.640 7.520 7.570 7,700 +0.03(+0.40%)
Jan 03, 2003 7.640 7.650 7.460 7.540 13,200 +0.00(+0.00%)
Jan 02, 2003 7.500 7.570 7.500 7.540 17,900 +0.12(+1.62%)
Dec 31, 2002 7.460 7.580 7.420 7.420 12,800 -0.04(-0.54%)
Dec 30, 2002 7.450 7.550 7.410 7.460 20,500 +0.04(+0.54%)
Dec 27, 2002 7.500 7.620 7.410 7.420 5,700 -0.18(-2.37%)
Dec 26, 2002 7.600 7.640 7.590 7.600 6,200 +0.00(+0.00%)
Dec 24, 2002 7.560 7.600 7.560 7.600 10,900 +0.02(+0.26%)
Dec 23, 2002 7.500 7.580 7.450 7.580 10,500 +0.00(+0.00%)
Dec 20, 2002 7.650 7.650 7.400 7.580 24,800 -0.12(-1.56%)
Dec 19, 2002 7.600 7.700 7.590 7.700 7,000 +0.15(+1.99%)
Dec 18, 2002 7.530 7.580 7.510 7.550 1,000 -0.04(-0.53%)
Dec 17, 2002 7.600 7.600 7.510 7.590 4,900 +0.00(+0.00%)
Dec 16, 2002 7.370 7.600 7.370 7.590 13,800 +0.22(+2.99%)
Dec 13, 2002 7.550 7.650 7.370 7.370 17,500 -0.18(-2.38%)
Dec 12, 2002 7.530 7.580 7.500 7.550 32,600 +0.05(+0.67%)
Dec 11, 2002 7.450 7.590 7.450 7.500 13,100 +0.05(+0.67%)
Dec 10, 2002 7.420 7.500 7.420 7.450 13,600 +0.10(+1.36%)
Dec 09, 2002 7.450 7.460 7.350 7.350 3,900 -0.12(-1.61%)
Dec 06, 2002 7.310 7.470 7.300 7.470 8,400 +0.07(+0.95%)
Dec 05, 2002 7.500 7.500 7.360 7.400 8,900 -0.05(-0.67%)
Dec 04, 2002 7.420 7.500 7.420 7.450 3,000 +0.03(+0.40%)
Dec 03, 2002 7.420 7.540 7.420 7.420 4,500 -0.05(-0.67%)
Dec 02, 2002 7.640 7.640 7.470 7.470 3,800 -0.07(-0.93%)
Nov 29, 2002 7.500 7.560 7.500 7.540 17,000 +0.05(+0.67%)
Nov 27, 2002 7.490 7.500 7.430 7.490 8,900 +0.10(+1.35%)
Nov 26, 2002 7.490 7.560 7.350 7.390 22,300 -0.20(-2.64%)
Nov 25, 2002 7.420 7.590 7.400 7.590 10,800 +0.19(+2.57%)
Nov 22, 2002 7.600 7.600 7.390 7.400 91,000 -0.20(-2.63%)
Nov 21, 2002 7.550 7.600 7.500 7.600 22,200 +0.00(+0.00%)
Nov 20, 2002 7.530 7.600 7.530 7.600 10,000 +0.11(+1.47%)
Nov 19, 2002 7.540 7.590 7.470 7.490 6,200 -0.05(-0.66%)
Nov 18, 2002 7.680 7.680 7.500 7.540 13,300 -0.11(-1.44%)
Nov 15, 2002 7.700 7.750 7.640 7.650 16,500 -0.05(-0.65%)
Nov 14, 2002 7.270 7.700 7.270 7.700 27,600 +0.40(+5.48%)
Nov 13, 2002 7.480 7.480 7.260 7.300 8,400 -0.18(-2.41%)
Nov 12, 2002 7.450 7.500 7.380 7.480 2,900 +0.09(+1.22%)
Nov 11, 2002 7.600 7.600 7.320 7.390 6,000 -0.18(-2.38%)
Nov 08, 2002 7.700 7.700 7.570 7.570 6,100 -0.05(-0.66%)
Nov 07, 2002 7.600 7.700 7.600 7.620 5,100 -0.08(-1.04%)
Nov 06, 2002 7.700 7.780 7.660 7.700 3,400 -0.05(-0.65%)
Nov 05, 2002 7.750 7.780 7.720 7.750 6,000 +0.00(+0.00%)
Nov 04, 2002 7.700 7.750 7.690 7.750 21,400 -0.04(-0.51%)
Nov 01, 2002 7.540 7.790 7.540 7.790 15,400 +0.30(+4.01%)
Oct 31, 2002 7.410 7.550 7.320 7.490 8,700 +0.01(+0.13%)
Oct 30, 2002 7.550 7.590 7.270 7.480 40,000 -0.06(-0.80%)
Oct 29, 2002 7.360 7.540 7.360 7.540 3,000 +0.24(+3.29%)
Oct 28, 2002 7.500 7.500 7.300 7.300 3,100 -0.25(-3.31%)
Oct 25, 2002 7.420 7.550 7.340 7.550 2,500 +0.15(+2.03%)
Oct 24, 2002 7.430 7.430 7.340 7.400 1,500 -0.08(-1.07%)
Oct 23, 2002 7.400 7.480 7.380 7.480 5,200 +0.13(+1.77%)
Oct 22, 2002 7.450 7.540 7.300 7.350 4,000 -0.19(-2.52%)
Oct 21, 2002 7.480 7.540 7.410 7.540 5,500 +0.06(+0.80%)
Oct 18, 2002 7.600 7.600 7.480 7.480 3,300 -0.12(-1.58%)
Oct 17, 2002 7.320 7.600 7.320 7.600 14,600 +0.35(+4.83%)
Oct 16, 2002 7.520 7.550 7.250 7.250 4,600 -0.20(-2.68%)
Oct 15, 2002 7.420 7.540 7.310 7.450 12,000 -0.07(-0.93%)
Oct 14, 2002 7.450 7.520 7.350 7.520 3,800 +0.02(+0.27%)
Oct 11, 2002 7.200 7.500 7.110 7.500 5,900 +0.35(+4.90%)
Oct 10, 2002 6.900 7.200 6.770 7.150 14,100 +0.21(+3.03%)
Oct 09, 2002 7.520 7.520 6.900 6.940 21,200 -0.54(-7.22%)
Oct 08, 2002 7.510 7.550 7.300 7.480 3,000 -0.02(-0.27%)
Oct 07, 2002 7.500 7.540 7.410 7.500 10,300 +0.02(+0.27%)
Oct 04, 2002 7.450 7.500 7.450 7.480 6,200 +0.03(+0.40%)
Oct 03, 2002 7.520 7.650 7.450 7.450 16,800 -0.01(-0.13%)
Oct 02, 2002 7.410 7.500 7.350 7.460 2,750,000 +0.03(+0.40%)
Oct 01, 2002 7.400 7.650 7.400 7.430 79,700 +0.03(+0.41%)
Sep 30, 2002 7.260 7.500 7.260 7.400 25,700 +0.20(+2.78%)
Sep 27, 2002 7.450 7.450 7.140 7.200 59,200 -0.23(-3.10%)
Sep 26, 2002 7.370 7.450 7.350 7.430 21,600 +0.03(+0.41%)
Sep 25, 2002 7.350 7.450 7.250 7.400 15,900 -0.05(-0.67%)
Sep 24, 2002 7.430 7.490 7.300 7.450 12,800 +0.00(+0.00%)
Sep 23, 2002 7.640 7.650 7.410 7.450 24,600 -0.19(-2.49%)
Sep 20, 2002 7.310 7.640 7.310 7.640 34,100 +0.43(+5.96%)
Sep 19, 2002 7.500 7.500 7.200 7.210 13,400 -0.28(-3.74%)
Sep 18, 2002 7.300 7.650 7.290 7.490 10,100 +0.19(+2.60%)
Sep 17, 2002 7.360 7.360 7.220 7.300 10,900 -0.16(-2.14%)
Sep 16, 2002 7.500 7.500 7.350 7.460 3,100 -0.04(-0.53%)
Sep 13, 2002 7.340 7.500 7.340 7.500 2,500 +0.10(+1.35%)
Sep 12, 2002 7.160 7.470 7.160 7.400 8,900 +0.14(+1.93%)
Sep 11, 2002 7.300 7.390 7.200 7.260 10,700 -0.14(-1.89%)
Sep 10, 2002 7.400 7.400 7.250 7.400 8,900 -0.05(-0.67%)
Sep 09, 2002 7.500 7.500 7.220 7.450 12,500 -0.05(-0.67%)
Sep 06, 2002 7.250 7.510 7.250 7.500 6,800 +0.34(+4.75%)
Sep 05, 2002 7.600 7.700 7.100 7.160 7,800 -0.49(-6.41%)
Sep 04, 2002 7.180 7.650 7.180 7.650 5,400 +0.50(+6.99%)
Sep 03, 2002 7.500 7.600 7.030 7.150 10,800 -0.29(-3.90%)
Aug 30, 2002 7.750 7.810 7.440 7.440 5,500 -0.25(-3.25%)
Aug 29, 2002 7.400 7.740 7.400 7.690 7,800 +0.19(+2.53%)
Aug 28, 2002 7.610 7.740 7.500 7.500 9,900 -0.10(-1.32%)
Aug 27, 2002 7.850 7.850 7.600 7.600 7,700 -0.25(-3.18%)
Aug 26, 2002 7.750 7.880 7.720 7.850 3,500 +0.16(+2.08%)
Aug 23, 2002 7.900 7.900 7.600 7.690 30,500 -0.21(-2.66%)
Aug 22, 2002 7.850 7.900 7.750 7.900 31,600 +0.05(+0.64%)
Aug 21, 2002 7.850 7.850 7.750 7.850 35,000 +0.10(+1.29%)
Aug 20, 2002 7.880 7.900 7.550 7.750 35,400 -0.10(-1.27%)
Aug 16, 2002 7.820 7.900 7.770 7.850 4,100 +0.00(+0.00%)
Aug 15, 2002 7.840 7.850 7.580 7.850 630,000 +0.05(+0.64%)
Aug 14, 2002 7.500 7.800 7.500 7.800 4,500 +0.25(+3.31%)
Aug 13, 2002 7.720 7.980 7.500 7.550 72,900 -0.25(-3.21%)
Aug 12, 2002 7.340 7.800 7.340 7.800 89,700 +0.45(+6.12%)
Aug 07, 2002 7.400 7.490 7.350 7.350 4,700 +0.00(+0.00%)
Aug 06, 2002 7.300 7.450 7.200 7.350 77,300 +0.09(+1.24%)
Aug 05, 2002 7.350 7.440 7.260 7.260 1,700 -0.09(-1.22%)
Aug 02, 2002 7.500 7.500 7.260 7.350 33,300 -0.15(-2.00%)
Aug 01, 2002 7.450 7.600 7.390 7.500 16,500 +0.05(+0.67%)
Jul 31, 2002 7.400 7.450 7.300 7.450 25,300 -0.03(-0.40%)
Jul 30, 2002 7.650 7.650 7.300 7.480 12,100 -0.22(-2.86%)
Jul 29, 2002 7.750 7.750 7.600 7.700 46,000 -0.05(-0.65%)
Jul 26, 2002 7.700 7.930 7.650 7.750 90,900 +0.00(+0.00%)
Jul 25, 2002 7.650 7.900 7.460 7.750 9,200 +0.20(+2.65%)
Jul 24, 2002 7.100 7.750 7.000 7.550 88,600 +0.43(+6.04%)
Jul 23, 2002 7.650 7.650 6.870 7.120 23,500 -0.57(-7.41%)
Jul 22, 2002 7.680 7.690 7.550 7.690 7,900 +0.09(+1.18%)
Jul 19, 2002 7.680 7.900 7.450 7.600 13,800 -0.15(-1.94%)
Jul 17, 2002 7.390 7.750 7.390 7.750 6,300 -0.05(-0.64%)
Jul 12, 2002 7.800 7.890 7.670 7.800 4,500 -0.05(-0.64%)
Jul 11, 2002 7.800 7.960 7.780 7.850 42,900 +0.05(+0.64%)
Jul 10, 2002 8.080 8.080 7.700 7.800 45,700 -0.28(-3.47%)
Jul 09, 2002 7.900 8.150 7.900 8.080 37,500 +0.23(+2.93%)
Jul 08, 2002 7.780 8.050 7.780 7.850 9,100 +0.10(+1.29%)
Jul 05, 2002 7.660 7.750 7.660 7.750 400 +0.19(+2.51%)
Jul 04, 2002 7.850 7.890 7.500 7.560 9,900 +0.00(+0.00%)
Jul 03, 2002 7.850 7.890 7.500 7.560 9,900 -0.19(-2.45%)
Jul 02, 2002 8.050 8.050 7.680 7.750 11,400 -0.20(-2.52%)
Jul 01, 2002 8.150 8.150 7.900 7.950 12,400 -0.20(-2.45%)
Jun 28, 2002 7.550 8.650 7.550 8.150 89,600 +0.61(+8.09%)
Jun 27, 2002 7.350 7.550 7.320 7.540 9,200 +0.22(+3.01%)
Jun 26, 2002 7.150 7.370 7.000 7.320 371,300 +0.07(+0.97%)
Jun 25, 2002 7.400 7.570 7.250 7.250 18,200 -0.35(-4.61%)
Jun 21, 2002 7.440 7.600 7.440 7.600 56,700 +0.16(+2.15%)
Jun 20, 2002 7.360 7.530 7.250 7.440 16,500 +0.08(+1.09%)
Jun 19, 2002 7.450 7.500 7.350 7.360 10,200 +0.01(+0.14%)
Jun 18, 2002 7.650 7.650 7.250 7.350 25,800 -0.26(-3.42%)
Jun 17, 2002 7.520 7.720 7.400 7.610 16,800 +0.11(+1.47%)
Jun 14, 2002 7.400 7.500 7.320 7.500 8,100 +0.15(+2.04%)
Jun 12, 2002 7.230 7.350 7.230 7.350 27,400 +0.15(+2.08%)
Jun 11, 2002 7.150 7.300 7.150 7.200 16,600 +0.08(+1.12%)
Jun 10, 2002 7.250 7.250 7.080 7.120 18,900 -0.08(-1.11%)
Jun 07, 2002 7.100 7.340 7.090 7.200 31,300 +0.14(+1.98%)
Jun 06, 2002 7.110 7.200 7.050 7.060 23,200 -0.03(-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.