$31.90 +0.18 (%) Acadia Realty Trust - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201731.6431.9431.6431.90237,857
1/19/201732.0332.0931.5931.72386,990
1/18/201732.3932.4832.1232.19383,690
1/17/201732.2032.4132.1032.37231,897
1/13/201732.2032.3631.9532.03243,566
1/12/201731.9832.2731.7732.20604,025
1/11/201732.3832.5931.9732.02297,513
1/10/201732.3632.4332.1532.28389,136
1/9/201733.1133.1132.2632.36448,643
1/6/201733.2833.4533.0433.07311,010
1/5/201733.1033.3732.8933.33278,884
1/4/201732.7233.3832.7233.35554,377
1/3/201732.6532.8632.4232.62636,700
12/30/201632.0532.8032.0232.68506,748
12/29/201631.6832.1531.5632.12423,297
12/28/201631.9231.9231.3131.66420,261
12/27/201632.2032.2932.0432.14203,904
12/23/201632.1532.2431.9532.16198,144
12/22/201632.1532.1531.7132.07387,777
12/21/201632.8433.0932.1832.22756,874
12/20/201632.8133.0032.4632.77353,216
12/19/201632.7933.0432.6532.79433,604
12/16/201632.1032.8031.9732.502,329,483
12/15/201632.1032.4931.7831.93668,385
12/14/201633.2433.4732.0732.11588,862
12/13/201633.4333.8333.0633.28596,126
12/12/201633.6334.0233.4533.60648,205
12/9/201633.9534.3033.6733.83350,420
12/8/201633.5334.1433.4533.91395,449
12/7/201633.3033.9633.3033.88399,868
12/6/201633.1433.4532.8033.20420,704
12/5/201633.0233.1532.7433.09397,641
12/2/201632.9333.3232.7432.98311,367
12/1/201632.8633.0032.4532.68398,139
11/30/201632.9633.3032.7233.06406,294
11/29/201633.3633.7833.3133.45357,292
11/28/201633.4033.8833.2633.41364,888
11/25/201633.4033.6733.2133.46117,937
11/23/201632.9833.3332.8133.32216,328
11/22/201632.8333.3532.6233.35386,531
11/21/201633.1533.3132.5532.65478,628
11/18/201633.0433.1832.2533.04721,577
11/17/201633.2433.5732.9332.93427,097
11/16/201633.3433.5632.9433.21333,495
11/15/201633.6133.9133.1333.34250,528
11/14/201632.7033.4732.5233.46439,706
11/11/201632.4333.2332.3632.70649,444
11/10/201632.8332.9931.9032.35591,894
11/9/201632.1832.9331.8532.80514,971
11/8/201632.7633.1832.7233.07209,343
11/7/201632.5632.8532.4332.71411,669
11/4/201632.1532.3331.9432.15304,770
11/3/201631.9832.1531.7532.051,333,166
11/2/201632.5832.6531.9231.95432,482
11/1/201633.5433.5532.5632.58401,820
10/31/201633.4233.7133.2833.69396,373
10/28/201633.5933.8733.2433.27450,021
10/27/201634.2534.2533.2233.571,418,854
10/26/201634.7434.8234.0734.40600,356
10/25/201634.8035.0834.7235.02482,946
10/24/201635.2235.4634.8635.07269,686
10/21/201634.5535.0534.5534.98186,994
10/20/201634.9335.0734.6434.90201,026
10/19/201635.0735.1034.7235.02211,361
10/18/201634.9435.1634.7335.00294,334
10/17/201634.6534.9634.5734.74169,955
10/14/201634.9635.0634.5934.60211,827
10/13/201634.5435.0334.5034.91268,387
10/12/201634.1734.7134.1434.67172,738
10/11/201634.3434.6834.0734.17280,712
10/10/201634.3734.7234.3734.60237,099
10/7/201634.5034.8334.0834.25231,292
10/6/201634.2434.5333.9034.30493,078
10/5/201635.0735.1634.0934.49579,136
10/4/201635.4435.4534.6834.98249,358
10/3/201635.9936.0235.2635.47314,861
9/30/201636.6236.7036.0836.24368,950
9/29/201636.6836.7336.1836.37313,359
9/28/201636.7136.8336.4636.82270,703
9/27/201637.3937.5436.7636.79328,946
9/26/201637.0337.3837.0337.28378,344
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center