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, 2003 10.00 10.00 9.960 10.00 37,900 +0.01(+0.10%)
Jul 30, 2003 10.00 10.04 9.970 9.990 81,700 -0.01(-0.10%)
Jul 29, 2003 9.750 10.00 9.740 10.00 29,400 +0.25(+2.56%)
Jul 28, 2003 9.960 10.06 9.750 9.750 134,100 -0.11(-1.12%)
Jul 25, 2003 9.800 9.900 9.600 9.860 34,000 +0.01(+0.10%)
Jul 24, 2003 10.00 10.10 9.840 9.850 20,500 -0.13(-1.30%)
Jul 23, 2003 10.05 10.05 9.910 9.980 29,100 -0.07(-0.70%)
Jul 22, 2003 9.850 10.05 9.780 10.05 23,100 +0.25(+2.55%)
Jul 21, 2003 10.00 10.00 9.760 9.800 21,400 -0.22(-2.20%)
Jul 18, 2003 9.850 10.03 9.850 10.02 11,200 +0.20(+2.04%)
Jul 17, 2003 9.950 10.00 9.760 9.820 22,300 -0.15(-1.50%)
Jul 16, 2003 10.10 10.13 9.900 9.970 80,200 -0.07(-0.70%)
Jul 15, 2003 9.980 10.10 9.950 10.04 25,600 +0.08(+0.80%)
Jul 14, 2003 9.960 10.23 9.880 9.960 95,800 +0.10(+1.01%)
Jul 11, 2003 9.650 9.870 9.650 9.860 109,000 +0.26(+2.71%)
Jul 10, 2003 9.560 9.600 9.500 9.600 23,300 +0.04(+0.42%)
Jul 09, 2003 9.550 9.580 9.450 9.560 64,100 +0.01(+0.10%)
Jul 08, 2003 9.520 9.600 9.500 9.550 50,300 +0.00(+0.00%)
Jul 07, 2003 9.480 9.550 9.470 9.550 68,100 +0.13(+1.38%)
Jul 03, 2003 9.350 9.500 9.250 9.420 15,600 +0.02(+0.21%)
Jul 02, 2003 9.460 9.550 9.390 9.400 150,200 -0.01(-0.11%)
Jul 01, 2003 9.170 9.550 9.060 9.410 239,400 +0.26(+2.84%)
Jun 30, 2003 9.030 9.250 9.030 9.150 104,600 +0.00(+0.00%)
Jun 27, 2003 9.170 9.200 9.150 9.150 45,300 -0.01(-0.11%)
Jun 26, 2003 9.130 9.160 9.110 9.160 36,800 +0.06(+0.66%)
Jun 25, 2003 9.100 9.150 9.070 9.100 13,500 +0.00(+0.00%)
Jun 24, 2003 9.060 9.150 9.020 9.100 19,400 +0.05(+0.55%)
Jun 23, 2003 9.020 9.140 9.020 9.050 25,300 +0.03(+0.33%)
Jun 20, 2003 9.100 9.150 9.020 9.020 23,300 +0.02(+0.22%)
Jun 19, 2003 9.030 9.140 9.000 9.000 35,400 -0.04(-0.44%)
Jun 18, 2003 9.130 9.170 9.020 9.040 22,600 -0.06(-0.66%)
Jun 17, 2003 9.170 9.170 9.070 9.100 12,800 -0.07(-0.76%)
Jun 16, 2003 9.000 9.170 9.000 9.170 33,000 +0.12(+1.33%)
Jun 13, 2003 8.950 9.050 8.900 9.050 16,700 +0.07(+0.78%)
Jun 12, 2003 9.100 9.110 8.850 8.980 1,186,900 -0.17(-1.86%)
Jun 11, 2003 9.150 9.160 9.100 9.150 19,700 +0.00(+0.00%)
Jun 10, 2003 9.080 9.160 9.080 9.150 24,100 +0.14(+1.55%)
Jun 09, 2003 8.880 9.100 8.880 9.010 464,300 +0.13(+1.46%)
Jun 06, 2003 8.920 8.940 8.850 8.880 23,400 -0.01(-0.11%)
Jun 05, 2003 8.950 8.950 8.870 8.890 17,100 -0.03(-0.34%)
Jun 04, 2003 8.980 9.030 8.870 8.920 14,600 -0.06(-0.67%)
Jun 03, 2003 9.050 9.050 8.870 8.980 23,900 -0.02(-0.22%)
Jun 02, 2003 9.000 9.170 9.000 9.000 24,800 +0.03(+0.33%)
May 30, 2003 8.880 8.970 8.880 8.970 63,000 +0.10(+1.13%)
May 29, 2003 8.950 8.990 8.870 8.870 22,900 -0.08(-0.89%)
May 28, 2003 8.950 9.000 8.900 8.950 21,500 +0.00(+0.00%)
May 27, 2003 8.980 9.080 8.930 8.950 14,100 -0.03(-0.33%)
May 23, 2003 8.900 9.000 8.900 8.980 10,600 +0.05(+0.56%)
May 22, 2003 8.970 9.000 8.930 8.930 86,000 -0.04(-0.45%)
May 21, 2003 8.950 9.100 8.950 8.970 29,400 +0.02(+0.22%)
May 20, 2003 8.850 8.950 8.810 8.950 35,700 +0.10(+1.13%)
May 19, 2003 8.650 8.950 8.170 8.850 22,200 +0.19(+2.19%)
May 16, 2003 8.870 8.980 8.660 8.660 38,200 -0.28(-3.13%)
May 15, 2003 9.050 9.090 8.920 8.940 36,600 -0.10(-1.11%)
May 14, 2003 9.150 9.190 9.040 9.040 36,200 -0.11(-1.20%)
May 13, 2003 9.150 9.200 9.100 9.150 33,000 -0.02(-0.22%)
May 12, 2003 9.160 9.200 9.140 9.170 5,800 -0.02(-0.22%)
May 09, 2003 9.190 9.220 9.160 9.190 70,000 +0.00(+0.00%)
May 08, 2003 9.040 9.200 9.040 9.190 6,000 +0.13(+1.43%)
May 07, 2003 9.060 9.180 9.060 9.060 12,200 +0.02(+0.22%)
May 06, 2003 9.070 9.190 9.020 9.040 46,400 -0.03(-0.33%)
May 05, 2003 9.140 9.200 9.060 9.070 27,600 -0.07(-0.77%)
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.