Acadia Realty Trust (NY: AKR )

22.54 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.