$37.10 +0.13 (%) Acadia Realty Trust - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201636.8037.2436.5337.10608,163
9/22/201636.4236.9836.3436.97398,554
9/21/201635.7736.0835.3036.08751,273
9/20/201636.0236.1035.7535.76648,530
9/19/201635.5335.8835.4335.84413,207
9/16/201635.2535.5635.0435.501,595,725
9/15/201635.1335.4234.9135.25317,722
9/14/201635.3335.3734.9935.13248,510
9/13/201636.1136.1335.0735.18474,307
9/12/201636.0636.4135.8936.29578,144
9/9/201636.6036.6035.7436.091,201,229
9/8/201637.2937.3837.0037.17311,350
9/7/201637.3537.5137.1637.49477,156
9/6/201637.0737.4036.7237.40601,067
9/2/201636.6737.3536.6736.99462,380
9/1/201636.9437.0136.3636.56588,643
8/31/201636.6237.0435.8036.941,746,351
8/30/201636.7336.9136.3336.69545,831
8/29/201636.7036.9736.5836.74384,355
8/26/201636.8137.1236.3036.61630,380
8/25/201636.5536.9336.5236.70537,437
8/24/201636.3536.4836.0336.48446,393
8/23/201636.4936.6036.2036.38587,193
8/22/201636.1036.3735.9936.31335,286
8/19/201636.1936.2235.9236.01685,301
8/18/201635.9136.2735.7836.25601,387
8/17/201635.9235.9235.4735.87651,251
8/16/201635.9936.0835.5035.79562,916
8/15/201636.4636.6436.1036.12617,270
8/12/201636.5736.8436.3536.44629,861
8/11/201636.0336.8336.0336.401,721,505
8/10/201636.7136.9736.5336.891,139,633
8/9/201636.0736.7235.6636.574,052,238
8/8/201636.5436.8036.2236.27362,037
8/5/201636.7136.8836.5136.60257,916
8/4/201636.9036.9036.5036.60223,962
8/3/201637.0237.0236.4836.69224,401
8/2/201637.5537.7436.9136.97399,050
8/1/201637.5637.7737.4737.69440,589
7/29/201637.0737.9837.0737.66809,260
7/28/201636.5837.3436.5337.14643,153
7/27/201638.0138.0136.2836.71329,482
7/26/201637.2237.2636.8236.93157,543
7/25/201637.0337.2836.9937.15295,978
7/22/201636.5937.1436.5937.02163,772
7/21/201636.5836.7436.3136.71237,329
7/20/201636.7136.7136.5436.67123,206
7/19/201636.5536.7136.3736.65197,941
7/18/201636.7336.7336.4236.48204,963
7/15/201636.6936.7536.3536.63327,935
7/14/201636.8936.9536.5636.64367,743
7/13/201636.7036.9836.5936.96403,529
7/12/201636.6936.8136.3036.62396,563
7/11/201636.6636.9636.4036.84468,465
7/8/201636.2636.7236.0836.66753,818
7/7/201636.1536.2235.6635.96518,424
7/6/201636.4736.5436.1036.23351,753
7/5/201635.9136.4935.8536.47397,729
7/1/201635.7835.9335.4235.91484,537
6/30/201635.0535.5234.6535.52621,805
6/29/201634.6135.0334.6135.03484,090
6/28/201634.0834.5033.7534.44660,853
6/27/201633.6033.9733.4133.83412,727
6/24/201633.4134.2733.1633.741,079,624
6/23/201634.3534.4034.0934.14280,218
6/22/201634.2334.3633.9734.18291,531
6/21/201634.1834.3334.0634.23204,815
6/20/201634.3234.5434.0834.10260,275
6/17/201634.1034.2833.7834.09699,321
6/16/201633.9634.2933.8134.28262,729
6/15/201633.8334.2133.7734.06327,938
6/14/201634.0334.0533.7233.80238,924
6/13/201634.2234.5634.0034.07317,448
6/10/201634.0034.2233.9534.15446,460
6/9/201634.2434.4234.0734.21556,494
6/8/201634.0034.4633.9534.32257,119
6/7/201633.8334.1933.7534.07246,291
6/6/201634.0334.3633.6833.89276,756
6/3/201634.3334.5833.9334.08579,159
6/2/201633.7234.1333.6334.11507,947
6/1/201633.8433.9833.6533.87528,911
5/31/201633.9533.9933.6633.90725,612
5/27/201633.9134.1233.8233.89366,016
5/26/201633.8034.0533.6833.85256,150
5/25/201634.0434.0433.5533.74318,095
5/24/201633.5734.1833.5234.04404,981
5/23/201633.7433.7433.4133.52142,461
5/20/201633.3433.8033.2133.71315,857
5/19/201633.0933.2832.8633.16261,479
5/18/201633.8833.9133.0633.37305,775
5/17/201634.7134.7133.5933.94397,430
5/16/201634.6535.0134.6034.85249,885
5/13/201634.8834.9334.4034.62218,040
5/12/201635.0635.1334.7434.97401,588
5/11/201635.5835.5834.6834.97417,946
5/10/201635.9835.9835.5235.65216,130
5/9/201635.7035.8835.5335.74383,038
5/6/201635.2035.5234.9935.51398,684
5/5/201634.7535.2834.6035.261,558,247
5/4/201634.2034.8934.0534.82312,304
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center