Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.274 5.327 5.274 5.327 106,079 +0.06(+1.13%)
May 29, 2003 5.315 5.339 5.268 5.268 38,558 -0.05(-0.89%)
May 28, 2003 5.315 5.345 5.286 5.315 36,201 +0.00(+0.00%)
May 27, 2003 5.333 5.393 5.303 5.315 23,741 -0.02(-0.33%)
May 23, 2003 5.286 5.345 5.286 5.333 17,848 +0.03(+0.56%)
May 22, 2003 5.327 5.345 5.303 5.303 144,806 -0.02(-0.45%)
May 21, 2003 5.315 5.404 5.315 5.327 49,503 +0.01(+0.22%)
May 20, 2003 5.256 5.315 5.232 5.315 60,111 +0.06(+1.13%)
May 19, 2003 5.137 5.315 4.852 5.256 37,380 +0.11(+2.19%)
May 16, 2003 5.268 5.333 5.143 5.143 64,321 -0.17(-3.13%)
May 15, 2003 5.375 5.399 5.298 5.309 61,626 -0.06(-1.11%)
May 14, 2003 5.434 5.458 5.369 5.369 60,953 -0.07(-1.20%)
May 13, 2003 5.434 5.464 5.404 5.434 55,565 -0.01(-0.22%)
May 12, 2003 5.440 5.464 5.428 5.446 9,766 -0.01(-0.22%)
May 09, 2003 5.458 5.476 5.440 5.458 117,865 +0.00(+0.00%)
May 08, 2003 5.369 5.464 5.369 5.458 10,102 +0.08(+1.43%)
May 07, 2003 5.381 5.452 5.381 5.381 20,542 +0.01(+0.22%)
May 06, 2003 5.387 5.458 5.357 5.369 78,128 -0.02(-0.33%)
May 05, 2003 5.428 5.464 5.381 5.387 46,472 -0.04(-0.77%)
May 02, 2003 5.404 5.464 5.393 5.428 75,939 +0.05(+0.99%)
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%)
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.