Acadia Realty Trust (NY: AKR )

21.75 USD -0.21 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.400 7.450 7.300 7.450 25,300 -0.03(-0.40%)
Jul 30, 2002 7.650 7.650 7.300 7.480 12,100 -0.22(-2.86%)
Jul 29, 2002 7.750 7.750 7.600 7.700 46,000 -0.05(-0.65%)
Jul 26, 2002 7.700 7.930 7.650 7.750 90,900 +0.00(+0.00%)
Jul 25, 2002 7.650 7.900 7.460 7.750 9,200 +0.20(+2.65%)
Jul 24, 2002 7.100 7.750 7.000 7.550 88,600 +0.43(+6.04%)
Jul 23, 2002 7.650 7.650 6.870 7.120 23,500 -0.57(-7.41%)
Jul 22, 2002 7.680 7.690 7.550 7.690 7,900 +0.09(+1.18%)
Jul 19, 2002 7.680 7.900 7.450 7.600 13,800 -0.15(-1.94%)
Jul 17, 2002 7.390 7.750 7.390 7.750 6,300 -0.05(-0.64%)
Jul 12, 2002 7.800 7.890 7.670 7.800 4,500 -0.05(-0.64%)
Jul 11, 2002 7.800 7.960 7.780 7.850 42,900 +0.05(+0.64%)
Jul 10, 2002 8.080 8.080 7.700 7.800 45,700 -0.28(-3.47%)
Jul 09, 2002 7.900 8.150 7.900 8.080 37,500 +0.23(+2.93%)
Jul 08, 2002 7.780 8.050 7.780 7.850 9,100 +0.10(+1.29%)
Jul 05, 2002 7.660 7.750 7.660 7.750 400 +0.19(+2.51%)
Jul 04, 2002 7.850 7.890 7.500 7.560 9,900 +0.00(+0.00%)
Jul 03, 2002 7.850 7.890 7.500 7.560 9,900 -0.19(-2.45%)
Jul 02, 2002 8.050 8.050 7.680 7.750 11,400 -0.20(-2.52%)
Jul 01, 2002 8.150 8.150 7.900 7.950 12,400 -0.20(-2.45%)
Jun 28, 2002 7.550 8.650 7.550 8.150 89,600 +0.61(+8.09%)
Jun 27, 2002 7.350 7.550 7.320 7.540 9,200 +0.22(+3.01%)
Jun 26, 2002 7.150 7.370 7.000 7.320 371,300 +0.07(+0.97%)
Jun 25, 2002 7.400 7.570 7.250 7.250 18,200 -0.35(-4.61%)
Jun 21, 2002 7.440 7.600 7.440 7.600 56,700 +0.16(+2.15%)
Jun 20, 2002 7.360 7.530 7.250 7.440 16,500 +0.08(+1.09%)
Jun 19, 2002 7.450 7.500 7.350 7.360 10,200 +0.01(+0.14%)
Jun 18, 2002 7.650 7.650 7.250 7.350 25,800 -0.26(-3.42%)
Jun 17, 2002 7.520 7.720 7.400 7.610 16,800 +0.11(+1.47%)
Jun 14, 2002 7.400 7.500 7.320 7.500 8,100 +0.15(+2.04%)
Jun 12, 2002 7.230 7.350 7.230 7.350 27,400 +0.15(+2.08%)
Jun 11, 2002 7.150 7.300 7.150 7.200 16,600 +0.08(+1.12%)
Jun 10, 2002 7.250 7.250 7.080 7.120 18,900 -0.08(-1.11%)
Jun 07, 2002 7.100 7.340 7.090 7.200 31,300 +0.14(+1.98%)
Jun 06, 2002 7.110 7.200 7.050 7.060 23,200 -0.03(-0.42%)
Jun 05, 2002 6.980 7.110 6.960 7.090 45,900 +0.19(+2.75%)
May 31, 2002 6.880 7.090 6.880 6.900 49,600 -0.15(-2.13%)
May 28, 2002 6.960 7.050 6.890 7.050 7,000 +0.04(+0.57%)
May 27, 2002 7.000 7.110 7.000 7.010 13,600 +0.00(+0.00%)
May 24, 2002 7.000 7.110 7.000 7.010 13,600 +0.11(+1.59%)
May 23, 2002 6.900 6.960 6.800 6.900 14,700 +0.04(+0.58%)
May 22, 2002 7.050 7.050 6.800 6.860 23,100 -0.09(-1.29%)
May 21, 2002 6.950 7.050 6.950 6.950 4,400 -0.08(-1.14%)
May 20, 2002 7.060 7.090 6.990 7.030 22,200 -0.04(-0.57%)
May 17, 2002 7.100 7.100 7.000 7.070 7,700 -0.03(-0.42%)
May 16, 2002 7.300 7.300 7.070 7.100 5,300 -0.25(-3.40%)
May 15, 2002 7.120 7.350 7.050 7.350 19,600 +0.23(+3.23%)
May 14, 2002 7.020 7.120 7.020 7.120 8,000 +0.00(+0.00%)
May 13, 2002 7.000 7.120 7.000 7.120 5,300 +0.12(+1.71%)
May 10, 2002 7.130 7.130 6.950 7.000 50,000 -0.08(-1.13%)
May 09, 2002 7.180 7.180 7.060 7.080 8,600 -0.10(-1.39%)
May 08, 2002 7.180 7.200 7.150 7.180 28,500 +0.07(+0.98%)
May 07, 2002 7.060 7.230 7.060 7.110 4,000 +0.03(+0.42%)
May 06, 2002 7.250 7.250 7.080 7.080 8,900 -0.07(-0.98%)
May 03, 2002 7.130 7.260 7.050 7.150 24,600 +0.05(+0.70%)
May 02, 2002 7.000 7.100 6.950 7.100 62,300 +0.10(+1.43%)
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.