Acadia Realty Trust (NY: AKR )

24.49 -0.10 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 3.534 3.585 3.534 3.549 121,651 +0.04(+1.17%)
Apr 29, 2002 3.534 3.559 3.508 3.508 23,432 +0.00(+0.00%)
Apr 26, 2002 3.534 3.534 3.508 3.508 17,574 -0.01(-0.15%)
Apr 25, 2002 3.513 3.559 3.513 3.513 129,657 +0.03(+0.88%)
Apr 24, 2002 3.467 3.549 3.457 3.482 39,053 +0.04(+1.19%)
Apr 23, 2002 3.482 3.482 3.431 3.441 5,662 +0.01(+0.15%)
Apr 22, 2002 3.457 3.482 3.431 3.436 10,739 +0.01(+0.15%)
Apr 19, 2002 3.529 3.529 3.431 3.431 49,597 -0.10(-2.90%)
Apr 18, 2002 3.518 3.534 3.508 3.534 85,331 +0.03(+0.73%)
Apr 17, 2002 3.518 3.534 3.508 3.508 24,213 -0.03(-0.87%)
Apr 16, 2002 3.534 3.539 3.508 3.539 39,248 +0.03(+0.88%)
Apr 15, 2002 3.534 3.534 3.508 3.508 3,514 -0.03(-0.87%)
Apr 12, 2002 3.482 3.539 3.482 3.539 31,047 +0.06(+1.62%)
Apr 11, 2002 3.585 3.585 3.482 3.482 63,852 -0.10(-2.86%)
Apr 10, 2002 3.559 3.585 3.498 3.585 9,177 +0.03(+0.72%)
Apr 09, 2002 3.662 3.662 3.559 3.559 7,029 -0.13(-3.47%)
Apr 08, 2002 3.482 3.687 3.482 3.687 6,443 +0.20(+5.88%)
Apr 05, 2002 3.585 3.616 3.482 3.482 58,580 -0.10(-2.86%)
Apr 04, 2002 3.585 3.590 3.564 3.585 19,331 +0.05(+1.30%)
Apr 03, 2002 3.431 3.621 3.390 3.539 13,668 +0.08(+2.37%)
Apr 02, 2002 3.431 3.585 3.431 3.457 15,035 +0.08(+2.27%)
Apr 01, 2002 3.508 3.508 3.303 3.380 17,183 -0.18(-5.04%)
Mar 29, 2002 3.636 3.636 3.482 3.559 19,917 +0.00(+0.00%)
Mar 28, 2002 3.636 3.636 3.482 3.559 19,917 -0.03(-0.71%)
Mar 27, 2002 3.585 3.585 3.554 3.585 8,982 +0.00(+0.00%)
Mar 26, 2002 3.534 3.585 3.534 3.585 6,443 +0.00(+0.00%)
Mar 25, 2002 3.657 3.657 3.554 3.585 26,751 -0.05(-1.41%)
Mar 22, 2002 3.677 3.677 3.636 3.636 19,526 -0.04(-1.11%)
Mar 21, 2002 3.585 3.687 3.585 3.677 16,597 +0.12(+3.31%)
Mar 20, 2002 3.580 3.580 3.559 3.559 5,076 -0.07(-1.97%)
Mar 19, 2002 3.820 3.820 3.626 3.631 9,568 -0.24(-6.22%)
Mar 18, 2002 3.692 3.887 3.687 3.872 12,887 +0.23(+6.33%)
Mar 15, 2002 3.508 3.677 3.508 3.641 49,207 +0.06(+1.57%)
Mar 14, 2002 3.508 3.585 3.431 3.585 13,668 +0.13(+3.70%)
Mar 13, 2002 3.559 3.559 3.406 3.457 15,035 -0.12(-3.29%)
Mar 12, 2002 3.534 3.585 3.529 3.575 9,568 +0.07(+1.90%)
Mar 11, 2002 3.400 3.508 3.334 3.508 10,349 +0.11(+3.16%)
Mar 08, 2002 3.406 3.406 3.334 3.400 11,716 -0.01(-0.15%)
Mar 07, 2002 3.380 3.431 3.380 3.406 4,686 +0.03(+0.76%)
Mar 06, 2002 3.278 3.426 3.278 3.380 30,656 +0.06(+1.85%)
Mar 05, 2002 3.278 3.354 3.226 3.319 976,334 +0.04(+1.25%)
Mar 04, 2002 3.216 3.278 3.216 3.278 25,775 +0.06(+1.91%)
Mar 01, 2002 3.175 3.226 3.175 3.216 18,940 +0.03(+0.80%)
Feb 28, 2002 3.216 3.216 3.180 3.191 9,763 -0.03(-0.80%)
Feb 27, 2002 3.221 3.221 3.185 3.216 12,497 -0.01(-0.16%)
Feb 26, 2002 3.211 3.221 3.175 3.221 10,153 +0.01(+0.32%)
Feb 25, 2002 3.226 3.226 3.185 3.211 20,112 -0.02(-0.48%)
Feb 22, 2002 3.175 3.278 3.175 3.226 28,704 +0.05(+1.61%)
Feb 21, 2002 3.257 3.262 3.175 3.175 15,426 -0.13(-4.02%)
Feb 20, 2002 3.170 3.308 3.170 3.308 30,071 +0.14(+4.53%)
Feb 19, 2002 3.201 3.226 3.155 3.165 22,065 -0.04(-1.12%)
Feb 18, 2002 3.180 3.201 3.155 3.201 25,384 +0.00(+0.00%)
Feb 15, 2002 3.180 3.201 3.155 3.201 24,994 +0.02(+0.64%)
Feb 14, 2002 3.226 3.226 3.155 3.180 64,828 -0.02(-0.48%)
Feb 13, 2002 3.191 3.201 3.175 3.196 6,248 -0.02(-0.64%)
Feb 12, 2002 3.247 3.247 3.191 3.216 9,568 -0.01(-0.16%)
Feb 11, 2002 3.252 3.252 3.196 3.221 13,668 +0.02(+0.48%)
Feb 08, 2002 3.180 3.206 3.155 3.206 14,449 +0.02(+0.64%)
Feb 07, 2002 3.226 3.319 3.185 3.185 28,899 -0.02(-0.48%)
Feb 06, 2002 3.175 3.226 3.175 3.201 46,278 +0.01(+0.32%)
Feb 05, 2002 3.201 3.201 3.155 3.191 21,284 +0.00(+0.00%)
Feb 04, 2002 3.278 3.278 3.175 3.191 24,408 -0.09(-2.66%)
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.