Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Realty Trust (NY: AKR )

22.71 +0.03 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 3.666 3.666 3.511 3.589 19,753 +0.00(+0.00%)
Mar 28, 2002 3.666 3.666 3.511 3.589 19,753 -0.03(-0.71%)
Mar 27, 2002 3.614 3.614 3.584 3.614 8,908 +0.00(+0.00%)
Mar 26, 2002 3.563 3.614 3.563 3.614 6,390 +0.00(+0.00%)
Mar 25, 2002 3.687 3.687 3.584 3.614 26,532 -0.05(-1.41%)
Mar 22, 2002 3.707 3.707 3.666 3.666 19,366 -0.04(-1.11%)
Mar 21, 2002 3.614 3.718 3.614 3.707 16,461 +0.12(+3.31%)
Mar 20, 2002 3.609 3.609 3.589 3.589 5,035 -0.07(-1.97%)
Mar 19, 2002 3.852 3.852 3.656 3.661 9,489 -0.24(-6.22%)
Mar 18, 2002 3.723 3.919 3.718 3.904 12,781 +0.23(+6.33%)
Mar 15, 2002 3.537 3.707 3.537 3.671 48,803 +0.06(+1.57%)
Mar 14, 2002 3.537 3.614 3.460 3.614 13,556 +0.13(+3.70%)
Mar 13, 2002 3.589 3.589 3.434 3.485 14,912 -0.12(-3.30%)
Mar 12, 2002 3.563 3.614 3.558 3.604 9,489 +0.07(+1.90%)
Mar 11, 2002 3.429 3.537 3.361 3.537 10,264 +0.11(+3.16%)
Mar 08, 2002 3.434 3.434 3.361 3.429 11,619 -0.01(-0.15%)
Mar 07, 2002 3.408 3.460 3.408 3.434 4,647 +0.03(+0.76%)
Mar 06, 2002 3.305 3.454 3.305 3.408 30,405 +0.06(+1.85%)
Mar 05, 2002 3.305 3.382 3.253 3.346 968,325 +0.04(+1.25%)
Mar 04, 2002 3.243 3.305 3.243 3.305 25,563 +0.06(+1.91%)
Mar 01, 2002 3.201 3.253 3.201 3.243 18,785 +0.03(+0.80%)
Feb 28, 2002 3.243 3.243 3.207 3.217 9,683 -0.03(-0.80%)
Feb 27, 2002 3.248 3.248 3.212 3.243 12,394 -0.01(-0.16%)
Feb 26, 2002 3.238 3.248 3.201 3.248 10,070 +0.01(+0.32%)
Feb 25, 2002 3.253 3.253 3.212 3.238 19,947 -0.02(-0.48%)
Feb 22, 2002 3.201 3.305 3.201 3.253 28,468 +0.05(+1.61%)
Feb 21, 2002 3.284 3.289 3.201 3.201 15,299 -0.13(-4.02%)
Feb 20, 2002 3.196 3.336 3.196 3.336 29,824 +0.14(+4.53%)
Feb 19, 2002 3.227 3.253 3.181 3.191 21,884 -0.04(-1.12%)
Feb 18, 2002 3.207 3.227 3.181 3.227 25,176 +0.00(+0.00%)
Feb 15, 2002 3.207 3.227 3.181 3.227 24,789 +0.02(+0.64%)
Feb 14, 2002 3.253 3.253 3.181 3.207 64,296 -0.02(-0.48%)
Feb 13, 2002 3.217 3.227 3.201 3.222 6,197 -0.02(-0.64%)
Feb 12, 2002 3.274 3.274 3.217 3.243 9,489 -0.01(-0.16%)
Feb 11, 2002 3.279 3.279 3.222 3.248 13,556 +0.02(+0.48%)
Feb 08, 2002 3.207 3.232 3.181 3.232 14,331 +0.02(+0.64%)
Feb 07, 2002 3.253 3.346 3.212 3.212 28,662 -0.02(-0.48%)
Feb 06, 2002 3.201 3.253 3.201 3.227 45,898 +0.01(+0.32%)
Feb 05, 2002 3.227 3.227 3.181 3.217 21,109 +0.00(+0.00%)
Feb 04, 2002 3.305 3.305 3.201 3.217 24,208 -0.09(-2.66%)
Feb 01, 2002 3.305 3.346 3.305 3.305 23,239 -0.05(-1.54%)
Jan 31, 2002 3.263 3.356 3.258 3.356 25,951 +0.05(+1.40%)
Jan 30, 2002 3.284 3.346 3.279 3.310 13,556 +0.01(+0.16%)
Jan 29, 2002 3.310 3.310 3.284 3.305 23,627 +0.01(+0.31%)
Jan 28, 2002 3.269 3.305 3.269 3.294 21,884 +0.03(+0.95%)
Jan 25, 2002 3.289 3.289 3.263 3.263 15,105 -0.03(-0.78%)
Jan 24, 2002 3.320 3.320 3.289 3.289 14,137 -0.02(-0.47%)
Jan 23, 2002 3.294 3.305 3.294 3.305 43,380 +0.01(+0.31%)
Jan 22, 2002 3.274 3.305 3.274 3.294 70,881 +0.03(+0.95%)
Jan 21, 2002 3.305 3.361 3.258 3.263 10,845 +0.00(+0.00%)
Jan 18, 2002 3.305 3.361 3.258 3.263 10,845 -0.02(-0.47%)
Jan 17, 2002 3.356 3.356 3.253 3.279 106,128 -0.03(-0.94%)
Jan 16, 2002 3.356 3.372 3.305 3.310 38,539 -0.05(-1.38%)
Jan 15, 2002 3.305 3.382 3.305 3.356 20,141 +0.06(+1.72%)
Jan 14, 2002 3.279 3.387 3.279 3.300 64,490 -0.08(-2.44%)
Jan 11, 2002 3.408 3.429 3.367 3.382 14,137 +0.03(+0.77%)
Jan 10, 2002 3.310 3.382 3.310 3.356 17,042 +0.08(+2.36%)
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.