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 (%)
Feb 27, 2004 8.291 8.291 8.166 8.202 67,351 -0.06(-0.72%)
Feb 26, 2004 8.285 8.285 8.190 8.261 78,633 -0.02(-0.29%)
Feb 25, 2004 8.220 8.285 8.184 8.285 66,004 +0.05(+0.65%)
Feb 24, 2004 8.178 8.261 8.136 8.231 107,763 +0.05(+0.58%)
Feb 23, 2004 8.309 8.309 8.142 8.184 90,925 -0.07(-0.79%)
Feb 20, 2004 8.196 8.249 8.172 8.249 52,702 +0.08(+0.94%)
Feb 19, 2004 8.374 8.421 8.166 8.172 68,025 -0.18(-2.13%)
Feb 18, 2004 8.410 8.410 8.035 8.350 225,965 -0.24(-2.77%)
Feb 17, 2004 8.552 8.659 8.534 8.588 56,070 +0.03(+0.35%)
Feb 13, 2004 8.499 8.611 8.481 8.558 61,795 +0.06(+0.70%)
Feb 12, 2004 8.487 8.505 8.457 8.499 64,321 +0.01(+0.07%)
Feb 11, 2004 8.433 8.522 8.374 8.493 64,321 +0.06(+0.70%)
Feb 10, 2004 8.297 8.433 8.273 8.433 72,908 +0.12(+1.43%)
Feb 09, 2004 8.148 8.374 8.113 8.315 71,729 +0.13(+1.60%)
Feb 06, 2004 8.148 8.190 8.095 8.184 99,175 +0.01(+0.15%)
Feb 05, 2004 7.958 8.196 7.958 8.172 115,508 +0.20(+2.53%)
Feb 04, 2004 8.047 8.047 7.887 7.970 192,794 -0.10(-1.18%)
Feb 03, 2004 7.988 8.065 7.958 8.065 89,409 +0.11(+1.34%)
Feb 02, 2004 7.929 7.964 7.721 7.958 561,714 +0.00(+0.00%)
Jan 30, 2004 7.560 7.958 7.560 7.958 175,451 +0.41(+5.43%)
Jan 29, 2004 7.525 7.554 7.453 7.548 145,311 +0.05(+0.71%)
Jan 28, 2004 7.513 7.614 7.459 7.495 50,682 +0.01(+0.16%)
Jan 27, 2004 7.691 7.709 7.483 7.483 102,374 -0.18(-2.33%)
Jan 26, 2004 7.442 7.685 7.394 7.661 192,458 +0.22(+2.95%)
Jan 23, 2004 7.382 7.447 7.346 7.442 135,882 +0.04(+0.48%)
Jan 22, 2004 7.341 7.418 7.341 7.406 76,781 +0.04(+0.48%)
Jan 21, 2004 7.400 7.418 7.364 7.370 55,902 -0.04(-0.56%)
Jan 20, 2004 7.442 7.459 7.376 7.412 145,480 -0.01(-0.16%)
Jan 16, 2004 7.501 7.501 7.424 7.424 69,204 -0.04(-0.56%)
Jan 15, 2004 7.442 7.483 7.424 7.465 27,445 +0.04(+0.48%)
Jan 14, 2004 7.442 7.495 7.424 7.430 30,645 -0.05(-0.71%)
Jan 13, 2004 7.453 7.495 7.424 7.483 44,283 +0.04(+0.48%)
Jan 12, 2004 7.471 7.477 7.412 7.447 143,291 -0.02(-0.32%)
Jan 09, 2004 7.453 7.489 7.430 7.471 61,121 -0.01(-0.08%)
Jan 08, 2004 7.465 7.513 7.465 7.477 59,101 -0.02(-0.24%)
Jan 07, 2004 7.501 7.513 7.483 7.495 49,672 +0.03(+0.40%)
Jan 06, 2004 7.501 7.513 7.465 7.465 15,490 -0.04(-0.48%)
Jan 05, 2004 7.453 7.560 7.453 7.501 34,517 +0.02(+0.32%)
Jan 02, 2004 7.483 7.531 7.424 7.477 42,936 +0.05(+0.72%)
Dec 31, 2003 7.453 7.495 7.400 7.424 230,175 -0.04(-0.56%)
Dec 30, 2003 7.442 7.465 7.418 7.465 96,986 +0.01(+0.16%)
Dec 29, 2003 7.465 7.459 7.424 7.453 47,651 -0.01(-0.16%)
Dec 26, 2003 7.424 7.513 7.424 7.465 38,222 -0.01(-0.08%)
Dec 24, 2003 7.453 7.513 7.424 7.471 51,524 -0.02(-0.32%)
Dec 23, 2003 7.459 7.513 7.459 7.495 189,258 +0.02(+0.32%)
Dec 22, 2003 7.477 7.495 7.424 7.471 104,058 -0.01(-0.08%)
Dec 19, 2003 7.424 7.489 7.388 7.477 103,048 +0.03(+0.40%)
Dec 18, 2003 7.370 7.453 7.329 7.447 99,849 +0.08(+1.05%)
Dec 17, 2003 7.323 7.388 7.323 7.370 85,031 -0.05(-0.64%)
Dec 16, 2003 7.275 7.418 7.275 7.418 130,494 +0.12(+1.63%)
Dec 15, 2003 7.329 7.335 7.287 7.299 306,787 -0.01(-0.08%)
Dec 12, 2003 7.186 7.305 7.186 7.305 67,688 +0.10(+1.32%)
Dec 11, 2003 7.156 7.216 7.156 7.210 64,489 +0.02(+0.33%)
Dec 10, 2003 7.192 7.210 7.127 7.186 42,600 -0.02(-0.25%)
Dec 09, 2003 7.216 7.257 7.145 7.204 81,495 -0.01(-0.16%)
Dec 08, 2003 7.186 7.216 7.156 7.216 110,625 +0.08(+1.17%)
Dec 05, 2003 7.115 7.168 7.115 7.133 20,710 +0.01(+0.08%)
Dec 04, 2003 7.204 7.210 7.103 7.127 42,768 -0.12(-1.64%)
Dec 03, 2003 7.275 7.275 7.186 7.246 42,263 -0.02(-0.25%)
Dec 02, 2003 7.323 7.412 7.228 7.263 54,049 -0.06(-0.81%)
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.