$27.90 +0.03 (%) Acadia Realty Trust - NYSE

Sep. 19, 2014 | 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
9/19/201427.8828.0427.3427.90656,372
9/18/201427.8928.0027.7127.87434,712
9/17/201427.7628.0927.6727.87375,613
9/16/201427.5227.7927.4027.72646,351
9/15/201427.2927.6327.1127.48769,503
9/12/201428.0028.0027.0727.30530,907
9/11/201427.9328.2627.9128.09234,323
9/10/201428.5828.6128.1128.11306,949
9/9/201428.8228.8528.5628.65438,803
9/8/201428.8528.9528.6528.77188,236
9/5/201428.6928.8928.6728.83263,839
9/4/201428.8128.9128.6328.67191,692
9/3/201428.9028.9728.7428.82243,645
9/2/201428.8728.9728.7728.86167,747
8/29/201428.7728.9228.6128.82290,508
8/28/201428.7928.8828.6628.78134,946
8/27/201428.8128.9328.6928.83100,542
8/26/201428.7228.9228.6828.83158,182
8/25/201429.0629.0628.5528.64187,281
8/22/201429.1829.1928.8328.88124,530
8/21/201429.1729.3629.1529.18124,800
8/20/201429.0429.3228.8829.21181,051
8/19/201428.9629.2528.9429.18194,152
8/18/201428.8929.0028.6628.99135,549
8/15/201428.9729.0828.5928.75317,293
8/14/201428.7328.8328.5928.77155,705
8/13/201428.4028.7428.3328.72324,792
8/12/201428.4428.5628.2228.25323,930
8/11/201428.2528.6228.2528.46229,712
8/8/201428.2628.4228.2028.22457,664
8/7/201428.2628.4728.1928.28227,499
8/6/201428.1228.3928.1228.26292,088
8/5/201428.2528.4728.1228.20182,208
8/4/201428.4428.4428.0328.37253,318
8/1/201428.2428.3828.0728.31234,605
7/31/201428.2128.4328.2128.23247,307
7/30/201428.5128.7028.2628.48270,896
7/29/201428.6128.8028.3528.62192,979
7/28/201428.2928.6128.1628.57155,325
7/25/201428.4728.6528.2628.29266,375
7/24/201428.8928.9328.5928.65163,187
7/23/201428.6728.8728.6628.87108,785
7/22/201428.7428.8528.6428.69180,591
7/21/201428.6028.6728.4428.60177,125
7/18/201428.2728.7428.2728.73207,784
7/17/201428.2228.4228.2228.35168,707
7/16/201428.6228.6228.3028.42148,007
7/15/201428.4828.6528.3428.47227,363
7/14/201428.4828.5128.2628.49181,938
7/11/201428.3328.4128.1028.29148,376
7/10/201427.9028.4027.9028.32193,624
7/9/201428.4328.4328.1228.23129,892
7/8/201428.2028.3628.0828.36219,918
7/7/201428.1728.2828.1328.19178,979
7/3/201428.2528.2927.0028.26233,987
7/2/201428.3528.4428.1928.28191,995
7/1/201428.1128.5528.0828.39367,472
6/30/201428.4728.5727.9928.09470,539
6/27/201428.0028.5627.9328.56583,305
6/26/201428.3428.3828.0228.17200,315
6/25/201428.3228.6028.3228.53382,136
6/24/201428.3828.4528.2128.40253,362
6/23/201428.3728.5928.2728.44371,862
6/20/201428.4428.5128.0528.42667,603
6/19/201428.1428.4327.9828.42199,769
6/18/201427.7628.1827.6828.13206,249
6/17/201427.6627.8227.5827.76242,961
6/16/201427.8728.0127.6927.74176,167
6/13/201427.7227.9327.2927.90265,799
6/12/201427.6827.7027.4127.61316,608
6/11/201427.5627.6627.2727.66267,144
6/10/201427.8828.0327.5227.63153,928
6/9/201428.3228.3527.8928.00255,479
6/6/201428.5828.5828.2328.32295,116
6/5/201427.9028.5027.9028.36331,527
6/4/201427.6527.9527.5327.90218,022
6/3/201427.6527.8827.5427.79262,102
6/2/201427.6827.9227.4727.79251,783
5/30/201427.5227.6827.4527.59317,365
5/29/201427.6127.6127.3727.45469,568
5/28/201427.7827.8327.4827.54315,945
5/27/201427.5927.8127.4327.80244,795
5/23/201427.1527.5127.1127.46230,112
5/22/201427.1327.3027.0727.16174,519
5/21/201427.2727.3927.0327.17212,525
5/20/201427.3527.5327.0427.24228,033
5/19/201427.5727.5927.2627.45148,977
5/16/201426.9727.6026.8927.60220,960
5/15/201427.0827.2626.9227.04321,272
5/14/201427.5627.6527.2327.25396,703
5/13/201427.9728.3127.6227.63763,107
5/12/201427.7728.0027.5927.95860,351
5/9/201427.2727.8427.2727.74556,147
5/8/201427.4527.6327.2127.37436,629
5/7/201427.1527.4026.9927.38352,450
5/6/201426.9927.1326.8126.95272,360
5/5/201427.1027.1726.8027.08199,908
5/2/201427.1927.4226.9327.17210,101
5/1/201427.0327.2326.6927.19457,450
4/30/201427.0327.2226.7927.13208,952
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center