$32.22 +0.26 (%) Acadia Realty Trust - NYSE

Dec. 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center