$36.72 +0.41 (%) Acadia Realty Trust - NYSE

Jan. 29, 2015 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKR historical data

Date Open High Low Close Volume
1/28/201536.1536.4936.0736.31572,100
1/27/201535.8736.2035.7836.02320,388
1/26/201535.2536.1035.1336.10651,347
1/23/201535.6135.9335.2535.25529,899
1/22/201535.0735.8634.8935.52483,179
1/21/201534.5634.9934.3134.88303,739
1/20/201535.3035.5634.3134.60452,765
1/16/201534.6335.1934.5735.19328,466
1/15/201534.8835.0734.5534.74364,362
1/14/201534.1235.0034.1234.83373,415
1/13/201534.5434.5734.0434.34345,084
1/12/201534.2134.5234.2134.44225,271
1/9/201534.1634.4533.9434.20308,933
1/8/201534.1934.4434.0934.23553,273
1/7/201533.4234.2633.0234.17434,638
1/6/201533.0633.4232.9733.32435,284
1/5/201532.4532.9632.2932.90398,874
1/2/201532.2132.5932.1332.57331,818
12/31/201432.7233.0131.9632.03277,096
12/30/201432.5532.8932.5532.62274,572
12/29/201432.8232.9632.5932.59318,345
12/26/201433.0833.1833.0033.16121,830
12/24/201432.9433.0732.8532.96111,502
12/23/201433.0233.0232.6632.85291,922
12/22/201432.2732.9032.2532.89295,470
12/19/201431.8932.4731.8332.221,684,728
12/18/201431.8731.9631.5331.96549,743
12/17/201431.1531.7531.1031.71691,046
12/16/201431.0931.3630.7831.04355,820
12/15/201431.7831.8331.0331.10453,621
12/12/201431.7031.8531.6031.732,792,236
12/11/201432.2932.5632.1532.43279,524
12/10/201432.1232.2531.8932.15328,204
12/9/201431.6332.2131.6032.15345,120
12/8/201431.7932.1731.7331.82237,316
12/5/201431.7631.8131.5231.80233,085
12/4/201431.5831.8731.4831.79273,645
12/3/201431.7631.8631.5831.69301,379
12/2/201431.6931.9431.4631.68524,640
12/1/201431.9432.2231.6631.66267,231
11/28/201432.1132.4031.7331.96111,840
11/26/201431.6532.0331.6232.03234,700
11/25/201431.6031.7031.5131.60337,022
11/24/201431.4331.6931.3931.55218,412
11/21/201431.4731.5431.3131.43194,848
11/20/201431.1831.3231.0531.15240,106
11/19/201431.4831.5831.2131.24212,295
11/18/201431.6331.6731.4231.44313,431
11/17/201431.3631.6831.2531.56135,840
11/14/201431.7931.9831.3731.45200,551
11/13/201431.8032.0431.6931.82183,416
11/12/201432.0932.2831.7531.81249,756
11/11/201432.0132.2931.8832.21284,377
11/10/201431.7632.0531.6332.05238,657
11/7/201431.6931.8431.3731.83842,227
11/6/201431.8432.1431.4531.61401,053
11/5/201432.1532.1931.5531.89285,905
11/4/201432.0632.3331.8231.99424,383
11/3/201431.3132.1731.1532.14505,291
10/31/201431.1031.2030.7631.20368,229
10/30/201429.9530.9329.8230.801,997,434
10/29/201430.3530.7229.9530.35294,026
10/28/201430.3030.5430.1430.54302,618
10/27/201430.1030.3530.0330.34166,657
10/24/201430.2130.3629.9130.07222,924
10/23/201429.9930.2029.8930.12236,993
10/22/201429.6730.0029.6529.82228,823
10/21/201429.4429.6729.2529.67323,188
10/20/201428.8129.3928.8129.39236,571
10/17/201429.2729.2728.7028.85480,223
10/16/201428.8229.1828.7129.03422,404
10/15/201428.9029.2828.7929.06515,283
10/14/201428.8729.4828.7429.01546,228
10/13/201428.5329.1128.4628.73192,870
10/10/201428.3628.8928.3628.52294,696
10/9/201428.4828.8028.3928.39212,629
10/8/201427.6828.5027.6828.49342,661
10/7/201427.7728.0427.6627.67152,451
10/6/201427.7828.0027.7127.84107,330
10/3/201427.9427.9827.6827.78185,059
10/2/201427.7627.9927.5827.71236,688
10/1/201427.6427.8127.5227.76498,207
9/30/201427.6427.7927.4627.58328,397
9/29/201427.4727.7127.2627.68319,009
9/26/201427.2627.6627.1027.62227,166
9/25/201427.6227.7127.3627.44253,180
9/24/201427.8428.0127.5727.65474,556
9/23/201427.8227.9727.7027.76817,790
9/22/201427.8228.0327.6327.81273,488
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center