Skip to main content

Acadia Realty Trust (NY: AKR )

16.93 +0.23 (+1.38%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.351 5.375 5.327 5.375 52,197 +0.02(+0.44%)
Apr 29, 2003 5.375 5.375 5.226 5.351 56,743 -0.03(-0.55%)
Apr 28, 2003 5.375 5.440 5.345 5.381 185,891 +0.04(+0.67%)
Apr 25, 2003 5.303 5.345 5.303 5.345 169,390 +0.04(+0.78%)
Apr 24, 2003 5.345 5.404 5.303 5.303 244,319 -0.08(-1.43%)
Apr 23, 2003 5.387 5.404 5.363 5.381 379,864 +0.02(+0.44%)
Apr 22, 2003 5.315 5.446 5.315 5.357 110,625 +0.04(+0.78%)
Apr 21, 2003 5.309 5.321 5.226 5.315 61,795 -0.03(-0.56%)
Apr 17, 2003 5.137 5.375 5.137 5.345 594,380 +0.20(+3.93%)
Apr 16, 2003 5.125 5.149 5.107 5.143 112,814 +0.08(+1.52%)
Apr 15, 2003 4.947 5.102 4.941 5.066 175,451 +0.12(+2.40%)
Apr 14, 2003 4.929 4.953 4.917 4.947 12,123 +0.02(+0.48%)
Apr 11, 2003 4.906 4.959 4.870 4.923 107,257 +0.02(+0.48%)
Apr 10, 2003 4.852 4.906 4.852 4.900 34,686 +0.08(+1.60%)
Apr 09, 2003 4.870 4.929 4.816 4.822 28,456 -0.03(-0.61%)
Apr 08, 2003 4.959 4.971 4.811 4.852 94,966 -0.11(-2.16%)
Apr 07, 2003 4.989 5.072 4.947 4.959 27,614 +0.01(+0.12%)
Apr 04, 2003 4.989 5.007 4.900 4.953 18,690 -0.01(-0.12%)
Apr 03, 2003 4.989 5.012 4.900 4.959 9,934 -0.03(-0.60%)
Apr 02, 2003 4.900 4.995 4.900 4.989 50,682 +0.11(+2.19%)
Apr 01, 2003 4.763 4.888 4.763 4.882 31,823 +0.12(+2.49%)
Mar 31, 2003 4.751 4.799 4.751 4.763 355,281 -0.01(-0.25%)
Mar 28, 2003 4.799 4.805 4.775 4.775 426,000 -0.02(-0.37%)
Mar 27, 2003 4.751 4.799 4.692 4.793 234,889 +0.00(+0.00%)
Mar 26, 2003 4.811 4.840 4.787 4.793 29,298 -0.02(-0.37%)
Mar 25, 2003 4.787 4.811 4.763 4.811 63,142 +0.03(+0.62%)
Mar 24, 2003 4.757 4.787 4.757 4.781 35,191 +0.00(+0.00%)
Mar 21, 2003 4.781 4.811 4.757 4.781 673,350 +0.00(+0.00%)
Mar 20, 2003 4.721 4.787 4.710 4.781 850,486 +0.03(+0.63%)
Mar 19, 2003 4.733 4.757 4.733 4.751 52,197 +0.01(+0.25%)
Mar 18, 2003 4.751 4.787 4.721 4.739 115,845 -0.01(-0.25%)
Mar 17, 2003 4.739 4.751 4.716 4.751 46,472 +0.04(+0.76%)
Mar 14, 2003 4.775 4.775 4.716 4.716 27,445 -0.04(-0.75%)
Mar 13, 2003 4.787 4.787 4.751 4.751 105,405 -0.03(-0.62%)
Mar 12, 2003 4.751 4.781 4.692 4.781 12,460 +0.01(+0.25%)
Mar 11, 2003 4.751 4.769 4.733 4.769 30,476 +0.03(+0.63%)
Mar 10, 2003 4.787 4.787 4.727 4.739 121,570 -0.02(-0.37%)
Mar 07, 2003 4.787 4.787 4.751 4.757 131,336 -0.02(-0.37%)
Mar 06, 2003 4.787 4.787 4.763 4.775 96,649 +0.00(+0.00%)
Mar 05, 2003 4.751 4.781 4.751 4.775 38,558 -0.01(-0.12%)
Mar 04, 2003 4.751 4.781 4.751 4.781 27,614 +0.01(+0.25%)
Mar 03, 2003 4.674 4.775 4.674 4.769 106,921 +0.12(+2.69%)
Feb 28, 2003 4.775 4.775 4.644 4.644 156,256 -0.11(-2.25%)
Feb 27, 2003 4.733 4.775 4.704 4.751 9,766 +0.03(+0.63%)
Feb 26, 2003 4.716 4.751 4.668 4.721 20,710 -0.05(-1.12%)
Feb 25, 2003 4.751 4.781 4.686 4.775 17,343 +0.02(+0.50%)
Feb 24, 2003 4.781 4.781 4.721 4.751 34,517 -0.01(-0.25%)
Feb 21, 2003 4.739 4.781 4.739 4.763 34,517 +0.02(+0.50%)
Feb 20, 2003 4.763 4.763 4.733 4.739 28,961 -0.04(-0.87%)
Feb 19, 2003 4.781 4.787 4.763 4.781 21,215 -0.01(-0.12%)
Feb 18, 2003 4.769 4.787 4.751 4.787 39,400 +0.05(+1.00%)
Feb 14, 2003 4.775 4.775 4.739 4.739 6,903 +0.00(+0.00%)
Feb 13, 2003 4.757 4.775 4.704 4.739 11,786 -0.02(-0.37%)
Feb 12, 2003 4.805 4.805 4.757 4.757 21,215 -0.05(-0.99%)
Feb 11, 2003 4.721 4.805 4.710 4.805 22,394 +0.05(+1.13%)
Feb 10, 2003 4.662 4.751 4.662 4.751 14,312 +0.06(+1.27%)
Feb 07, 2003 4.716 4.727 4.662 4.692 186,059 -0.02(-0.50%)
Feb 06, 2003 4.745 4.805 4.692 4.716 30,645 -0.03(-0.63%)
Feb 05, 2003 4.710 4.751 4.698 4.745 15,659 +0.07(+1.52%)
Feb 04, 2003 4.686 4.739 4.674 4.674 14,143 +0.03(+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.