$32.96 +0.22 (%) Acadia Realty Trust - NYSE

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKR historical data

Date Open High Low Close Volume
2/10/201632.9833.4932.5132.96236,579
2/9/201632.5933.1332.4832.74376,989
2/8/201633.5133.5132.4732.88388,199
2/5/201634.1634.1633.5033.55388,544
2/4/201634.3234.5534.0734.26335,174
2/3/201634.4434.6834.0834.40456,877
2/2/201634.4434.7033.9634.251,216,602
2/1/201633.7834.7433.7334.51410,141
1/29/201632.9734.1032.7634.10804,788
1/28/201632.5833.1832.4632.63682,028
1/27/201632.8932.8932.1732.41307,645
1/26/201632.4233.0432.3033.03333,076
1/25/201632.3832.6931.9232.22331,563
1/22/201631.5532.5331.4632.38433,940
1/21/201631.4431.7930.9631.30422,012
1/20/201631.4131.5430.2531.08400,202
1/19/201631.3231.8231.1831.66393,154
1/15/201630.4931.1030.3631.09480,927
1/14/201631.2531.4530.8931.05510,399
1/13/201631.7031.9430.9931.19515,441
1/12/201632.1532.1931.5631.66416,538
1/11/201631.6532.1131.4731.93513,107
1/8/201632.4832.6331.4731.53680,835
1/7/201632.5532.8432.3232.34555,970
1/6/201633.1233.1332.8033.03593,552
1/5/201632.2833.3232.2533.17614,066
1/4/201632.7332.7531.8832.18935,430
12/31/201533.4333.4832.9933.15400,692
12/30/201533.4333.5433.2933.34260,862
12/29/201533.1533.5933.1533.57210,340
12/28/201533.2233.5433.0933.50256,380
12/24/201533.2633.4033.0733.2792,716
12/23/201533.0633.2832.9433.25466,724
12/22/201532.9633.1732.8332.95391,121
12/21/201532.9933.1132.5632.76409,243
12/18/201533.5233.5232.7532.781,192,849
12/17/201533.9233.9333.4433.47263,501
12/16/201533.1733.8333.1133.68254,356
12/15/201532.6333.2432.5733.10274,431
12/14/201532.4732.5632.1032.39240,318
12/11/201531.8132.5031.8032.48936,534
12/10/201532.8032.9232.2932.42196,293
12/9/201532.5532.9632.4432.79233,205
12/8/201532.6432.8432.4732.7290,728
12/7/201532.6932.8932.4232.75186,963
12/4/201532.2832.9632.2832.74317,165
12/3/201532.8632.8632.2432.27206,200
12/2/201533.4933.6032.8332.91233,934
12/1/201533.4133.9433.0133.55304,229
11/30/201533.9834.0633.4433.54361,861
11/27/201533.4733.9933.4733.87123,788
11/25/201533.4033.5533.2533.52132,742
11/24/201533.3033.5032.9533.40142,829
11/23/201533.4933.6833.4033.56103,189
11/20/201533.2633.6233.1533.53221,419
11/19/201532.9933.1832.7533.03126,203
11/18/201532.4032.9632.2632.93150,185
11/17/201532.0532.5931.9232.3191,810
11/16/201531.7732.1631.6332.12154,177
11/13/201532.1432.3831.7531.78188,866
11/12/201532.5232.7132.0632.18165,862
11/11/201532.4032.7432.1932.63180,923
11/10/201531.8832.4931.8832.22317,696
11/9/201533.0033.1431.5731.94186,437
11/6/201532.9032.9032.4232.68331,886
11/5/201532.9133.3832.7833.3299,180
11/4/201533.3333.3332.7732.96242,383
11/3/201533.2833.2832.9633.07196,335
11/2/201532.7933.4332.7333.43178,902
10/30/201533.4133.4432.8032.89201,971
10/29/201533.1633.5632.9933.34148,980
10/28/201532.8633.4032.4633.35245,846
10/27/201532.8433.2232.7232.88163,516
10/26/201532.7232.9132.4832.88131,102
10/23/201532.8232.9132.3432.68180,634
10/22/201532.4332.8332.3532.78182,296
10/21/201532.5432.6332.2132.25204,762
10/20/201532.5232.7032.3532.53114,364
10/19/201532.0232.6732.0232.67204,978
10/16/201532.0432.2731.7832.10216,205
10/15/201531.4431.9931.3031.98174,249
10/14/201531.7731.9631.3131.40153,083
10/13/201532.0332.3431.6631.75184,337
10/12/201531.9532.3031.8332.18138,316
10/9/201531.8231.9231.6031.88187,317
10/8/201531.5331.8131.2931.75167,521
10/7/201530.9431.5330.8231.49374,580
10/6/201531.0231.1830.6630.91222,648
10/5/201530.6531.0630.4831.03154,161
10/2/201530.1130.4829.8030.48294,549
10/1/201530.1730.4529.9630.24232,741
9/30/201530.2830.4930.0730.07405,733
9/29/201529.8730.3029.6130.10310,961
9/28/201530.0130.0129.5329.80258,347
9/25/201530.2430.5930.0530.31204,499
9/24/201530.4030.6029.9330.14189,177
9/23/201530.2530.6130.1030.48168,052
9/22/201530.3530.6930.1230.16172,031
9/21/201530.5730.8530.4430.63163,283
9/18/201529.9930.6929.9930.44442,997
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center