$35.26 +0.44 (%) Acadia Realty Trust - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKR historical data

Date Open High Low Close Volume
5/4/201634.2034.8934.0534.82312,304
5/3/201634.3634.5733.9734.27203,515
5/2/201633.7734.4433.7734.41336,447
4/29/201634.0134.0933.4233.70379,226
4/28/201633.9334.2733.8534.10292,455
4/27/201633.2134.1033.2134.10454,084
4/26/201633.7534.0633.5034.06405,929
4/25/201633.3133.6933.2133.68533,801
4/22/201633.0033.4632.9133.44460,126
4/21/201633.3233.4932.7632.88289,936
4/20/201634.0034.0533.3633.37295,886
4/19/201634.2334.3033.8833.90341,780
4/18/201634.0334.1833.8434.16198,044
4/15/201633.7434.1733.6834.02303,740
4/14/201634.2434.2433.7233.72611,449
4/13/201634.4134.4233.9434.25294,608
4/12/201634.1134.3934.0634.24318,146
4/11/201634.3234.5034.0734.11667,186
4/8/201634.2234.4134.1534.26364,015
4/7/201634.1534.3633.9534.08640,459
4/6/201634.1534.3934.0934.28586,946
4/5/201634.6534.7033.9234.093,081,641
4/4/201635.5135.5134.9335.23352,234
4/1/201634.9235.6134.8735.46397,020
3/31/201634.9435.2434.7635.13423,211
3/30/201634.8935.2134.7935.03296,670
3/29/201633.9034.8633.9034.84299,607
3/28/201633.7934.1233.6934.12205,104
3/24/201633.5833.8033.5033.70232,451
3/23/201633.8234.0033.6833.70250,406
3/22/201633.9534.0833.7733.89270,073
3/21/201634.3434.5533.9734.02333,228
3/18/201635.1635.1634.4034.53969,890
3/17/201634.8035.1334.6535.00572,484
3/16/201633.9934.9933.8534.74603,855
3/15/201633.9034.2833.8234.17172,957
3/14/201634.1534.2433.9533.99186,708
3/11/201633.8234.2033.7334.19244,612
3/10/201633.8734.0533.1833.51173,840
3/9/201633.5833.9933.5833.75144,039
3/8/201633.8633.8933.5033.53186,003
3/7/201633.8833.9933.5433.83378,182
3/4/201633.7434.0433.6634.04311,477
3/3/201634.0134.1333.6633.89393,726
3/2/201633.8734.0633.7333.98353,796
3/1/201633.3633.9333.2233.91368,605
2/29/201633.3233.5832.9533.05509,945
2/26/201633.9333.9833.2933.30183,733
2/25/201633.2933.9533.2933.90282,731
2/24/201633.0433.2532.7533.09258,577
2/23/201633.1533.6233.0933.18376,292
2/22/201633.3833.7033.2033.34556,579
2/19/201632.9233.4432.9233.13289,623
2/18/201632.8133.1632.4733.05358,638
2/17/201633.3133.4432.7432.86472,880
2/16/201632.8133.3132.4133.25402,883
2/12/201632.9233.0832.1932.59357,684
2/11/201632.4932.7232.1732.56441,019
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center