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

Acadia Realty Trust (NY: AKR )

25.00 -0.10 (-0.40%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2002 3.718 3.841 3.718 3.790 50,183 +0.10(+2.78%)
Sep 27, 2002 3.815 3.815 3.657 3.687 115,598 -0.12(-3.10%)
Sep 26, 2002 3.774 3.815 3.764 3.805 42,177 +0.02(+0.41%)
Sep 25, 2002 3.764 3.815 3.713 3.790 31,047 -0.03(-0.67%)
Sep 24, 2002 3.805 3.836 3.738 3.815 24,994 +0.00(+0.00%)
Sep 23, 2002 3.913 3.918 3.795 3.815 48,035 -0.10(-2.49%)
Sep 20, 2002 3.744 3.913 3.744 3.913 66,586 +0.22(+5.96%)
Sep 19, 2002 3.841 3.841 3.687 3.692 26,165 -0.14(-3.74%)
Sep 18, 2002 3.738 3.918 3.733 3.836 19,721 +0.10(+2.60%)
Sep 17, 2002 3.769 3.769 3.697 3.738 21,284 -0.08(-2.14%)
Sep 16, 2002 3.841 3.841 3.764 3.820 6,053 -0.02(-0.53%)
Sep 13, 2002 3.759 3.841 3.759 3.841 4,881 +0.05(+1.35%)
Sep 12, 2002 3.667 3.826 3.667 3.790 17,378 +0.07(+1.93%)
Sep 11, 2002 3.738 3.785 3.687 3.718 20,893 -0.07(-1.89%)
Sep 10, 2002 3.790 3.790 3.713 3.790 17,378 -0.03(-0.67%)
Sep 09, 2002 3.841 3.841 3.697 3.815 24,408 -0.03(-0.67%)
Sep 06, 2002 3.713 3.846 3.713 3.841 13,278 +0.17(+4.75%)
Sep 05, 2002 3.892 3.943 3.636 3.667 15,230 -0.25(-6.41%)
Sep 04, 2002 3.677 3.918 3.677 3.918 10,544 +0.26(+6.99%)
Sep 03, 2002 3.841 3.892 3.600 3.662 21,088 -0.15(-3.90%)
Aug 30, 2002 3.969 4.000 3.810 3.810 10,739 -0.13(-3.25%)
Aug 29, 2002 3.790 3.964 3.790 3.938 15,230 +0.10(+2.53%)
Aug 28, 2002 3.897 3.964 3.841 3.841 19,331 -0.05(-1.32%)
Aug 27, 2002 4.020 4.020 3.892 3.892 15,035 -0.13(-3.18%)
Aug 26, 2002 3.969 4.035 3.954 4.020 6,834 +0.08(+2.08%)
Aug 23, 2002 4.046 4.046 3.892 3.938 59,556 -0.11(-2.66%)
Aug 22, 2002 4.020 4.046 3.969 4.046 61,704 +0.03(+0.64%)
Aug 21, 2002 4.020 4.020 3.969 4.020 68,343 +0.05(+1.29%)
Aug 20, 2002 4.035 4.046 3.866 3.969 69,124 -0.05(-1.27%)
Aug 16, 2002 4.005 4.046 3.979 4.020 8,005 +0.00(+0.00%)
Aug 15, 2002 4.015 4.020 3.882 4.020 1,230,181 +0.03(+0.64%)
Aug 14, 2002 3.841 3.995 3.841 3.995 8,787 +0.13(+3.31%)
Aug 13, 2002 3.954 4.087 3.841 3.866 142,349 -0.13(-3.21%)
Aug 12, 2002 3.759 3.995 3.759 3.995 175,154 +0.23(+6.12%)
Aug 07, 2002 3.790 3.836 3.764 3.764 9,177 +0.00(+0.00%)
Aug 06, 2002 3.738 3.815 3.687 3.764 150,941 +0.05(+1.24%)
Aug 05, 2002 3.764 3.810 3.718 3.718 3,319 -0.05(-1.22%)
Aug 02, 2002 3.841 3.841 3.718 3.764 65,023 -0.08(-2.00%)
Aug 01, 2002 3.815 3.892 3.785 3.841 32,219 +0.03(+0.67%)
Jul 31, 2002 3.790 3.815 3.738 3.815 49,402 -0.02(-0.40%)
Jul 30, 2002 3.918 3.918 3.738 3.831 23,627 -0.11(-2.86%)
Jul 29, 2002 3.969 3.969 3.892 3.943 89,822 -0.03(-0.65%)
Jul 26, 2002 3.943 4.061 3.918 3.969 177,497 +0.00(+0.00%)
Jul 25, 2002 3.918 4.046 3.820 3.969 17,964 +0.10(+2.65%)
Jul 24, 2002 3.636 3.969 3.585 3.866 173,006 +0.22(+6.04%)
Jul 23, 2002 3.918 3.918 3.518 3.646 45,887 -0.29(-7.41%)
Jul 22, 2002 3.933 3.938 3.866 3.938 15,426 +0.05(+1.18%)
Jul 19, 2002 3.933 4.046 3.815 3.892 26,946 -0.08(-1.94%)
Jul 17, 2002 3.785 3.969 3.785 3.969 12,301 -0.03(-0.64%)
Jul 12, 2002 3.995 4.041 3.928 3.995 8,787 -0.03(-0.64%)
Jul 11, 2002 3.995 4.076 3.984 4.020 83,769 +0.03(+0.64%)
Jul 10, 2002 4.138 4.138 3.943 3.995 89,237 -0.14(-3.47%)
Jul 09, 2002 4.046 4.174 4.046 4.138 73,225 +0.12(+2.93%)
Jul 08, 2002 3.984 4.123 3.984 4.020 17,769 +0.05(+1.29%)
Jul 05, 2002 3.923 3.969 3.923 3.969 781 +0.10(+2.51%)
Jul 04, 2002 4.020 4.041 3.841 3.872 19,331 +0.00(+0.00%)
Jul 03, 2002 4.020 4.041 3.841 3.872 19,331 -0.10(-2.45%)
Jul 02, 2002 4.123 4.123 3.933 3.969 22,260 -0.10(-2.52%)
Jul 01, 2002 4.174 4.174 4.046 4.071 24,213 -0.10(-2.45%)
Jun 28, 2002 3.866 4.430 3.866 4.174 174,959 +0.31(+8.09%)
Jun 27, 2002 3.764 3.866 3.749 3.861 17,964 +0.11(+3.01%)
Jun 26, 2002 3.662 3.774 3.585 3.749 725,026 +0.04(+0.97%)
Jun 25, 2002 3.790 3.877 3.713 3.713 35,538 -0.18(-4.61%)
Jun 21, 2002 3.810 3.892 3.810 3.892 110,716 +0.08(+2.15%)
Jun 20, 2002 3.769 3.856 3.713 3.810 32,219 +0.04(+1.09%)
Jun 19, 2002 3.815 3.841 3.764 3.769 19,917 +0.01(+0.14%)
Jun 18, 2002 3.918 3.918 3.713 3.764 50,378 -0.13(-3.42%)
Jun 17, 2002 3.851 3.954 3.790 3.897 32,804 +0.06(+1.47%)
Jun 14, 2002 3.790 3.841 3.749 3.841 15,816 +0.08(+2.04%)
Jun 12, 2002 3.703 3.764 3.703 3.764 53,503 +0.08(+2.08%)
Jun 11, 2002 3.662 3.738 3.662 3.687 32,414 +0.04(+1.12%)
Jun 10, 2002 3.713 3.713 3.626 3.646 36,905 -0.04(-1.11%)
Jun 07, 2002 3.636 3.759 3.631 3.687 61,118 +0.07(+1.98%)
Jun 06, 2002 3.641 3.687 3.610 3.616 45,301 -0.02(-0.42%)
Jun 05, 2002 3.575 3.641 3.564 3.631 89,627 +0.10(+2.75%)
May 31, 2002 3.523 3.631 3.523 3.534 96,852 -0.08(-2.13%)
May 28, 2002 3.564 3.610 3.529 3.610 13,668 +0.02(+0.57%)
May 27, 2002 3.585 3.641 3.585 3.590 26,556 +0.00(+0.00%)
May 24, 2002 3.585 3.641 3.585 3.590 26,556 +0.06(+1.59%)
May 23, 2002 3.534 3.564 3.482 3.534 28,704 +0.02(+0.58%)
May 22, 2002 3.610 3.610 3.482 3.513 45,106 -0.05(-1.29%)
May 21, 2002 3.559 3.610 3.559 3.559 8,591 -0.04(-1.14%)
May 20, 2002 3.616 3.631 3.580 3.600 43,349 -0.02(-0.57%)
May 17, 2002 3.636 3.636 3.585 3.621 15,035 -0.02(-0.42%)
May 16, 2002 3.738 3.738 3.621 3.636 10,349 -0.13(-3.40%)
May 15, 2002 3.646 3.764 3.610 3.764 38,272 +0.12(+3.23%)
May 14, 2002 3.595 3.646 3.595 3.646 15,621 +0.00(+0.00%)
May 13, 2002 3.585 3.646 3.585 3.646 10,349 +0.06(+1.71%)
May 10, 2002 3.651 3.651 3.559 3.585 97,633 -0.04(-1.13%)
May 09, 2002 3.677 3.677 3.616 3.626 16,792 -0.05(-1.39%)
May 08, 2002 3.677 3.687 3.662 3.677 55,651 +0.04(+0.98%)
May 07, 2002 3.616 3.703 3.616 3.641 7,810 +0.02(+0.42%)
May 06, 2002 3.713 3.713 3.626 3.626 17,378 -0.04(-0.98%)
May 03, 2002 3.651 3.718 3.610 3.662 48,035 +0.03(+0.70%)
May 02, 2002 3.585 3.636 3.559 3.636 121,651 +0.05(+1.43%)
May 01, 2002 3.585 3.631 3.559 3.585 108,568 +0.04(+1.01%)
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%)
Feb 01, 2002 3.278 3.319 3.278 3.278 23,432 -0.05(-1.54%)
Jan 31, 2002 3.237 3.329 3.231 3.329 26,165 +0.05(+1.40%)
Jan 30, 2002 3.257 3.319 3.252 3.283 13,668 +0.01(+0.16%)
Jan 29, 2002 3.283 3.283 3.257 3.278 23,822 +0.01(+0.31%)
Jan 28, 2002 3.242 3.278 3.242 3.267 22,065 +0.03(+0.95%)
Jan 25, 2002 3.262 3.262 3.237 3.237 15,230 -0.03(-0.79%)
Jan 24, 2002 3.293 3.293 3.262 3.262 14,254 -0.02(-0.47%)
Jan 23, 2002 3.267 3.278 3.267 3.278 43,739 +0.01(+0.31%)
Jan 22, 2002 3.247 3.278 3.247 3.267 71,467 +0.03(+0.95%)
Jan 21, 2002 3.278 3.334 3.231 3.237 10,934 +0.00(+0.00%)
Jan 18, 2002 3.278 3.334 3.231 3.237 10,934 -0.02(-0.47%)
Jan 17, 2002 3.329 3.329 3.226 3.252 107,006 -0.03(-0.94%)
Jan 16, 2002 3.329 3.344 3.278 3.283 38,858 -0.05(-1.38%)
Jan 15, 2002 3.278 3.354 3.278 3.329 20,307 +0.06(+1.72%)
Jan 14, 2002 3.252 3.360 3.252 3.272 65,023 -0.08(-2.44%)
Jan 11, 2002 3.380 3.400 3.339 3.354 14,254 +0.03(+0.77%)
Jan 10, 2002 3.283 3.354 3.283 3.329 17,183 +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.