$30.11 +0.47 (%) Acadia Realty Trust - NYSE

Jul. 2, 2015 | 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
7/2/201530.1730.5129.9130.11564,523
7/1/201529.2029.6629.0829.64414,521
6/30/201529.3629.3929.0529.11359,581
6/29/201529.6929.9829.1629.18368,791
6/26/201529.5829.8629.3929.78548,903
6/25/201530.0530.1029.7729.79255,262
6/24/201530.3930.5630.0530.08262,351
6/23/201530.6430.6830.2530.36388,904
6/22/201530.9831.0730.7130.76393,867
6/19/201530.9831.0630.6130.841,208,161
6/18/201530.5331.0130.5330.88354,690
6/17/201530.5530.5830.2130.41526,417
6/16/201530.3530.5430.1530.49242,326
6/15/201530.4730.4830.1630.29247,286
6/12/201530.4530.5730.3930.57303,661
6/11/201530.4730.6230.4230.49202,989
6/10/201530.0730.6030.0130.33231,664
6/9/201530.2730.3829.9430.06183,167
6/8/201530.3730.4430.1830.33165,378
6/5/201530.3730.5029.8330.33226,286
6/4/201530.7230.9130.5830.58512,230
6/3/201531.2531.4430.7030.81421,328
6/2/201531.2831.3430.9831.29239,825
6/1/201530.8331.5830.8331.44286,285
5/29/201531.4231.4830.9331.02555,034
5/28/201531.4631.6331.3431.41406,475
5/27/201531.3031.4931.0731.44273,454
5/26/201531.2731.4530.9131.16343,584
5/22/201531.1731.5031.0131.35254,925
5/21/201531.5931.7431.2131.32344,093
5/20/201531.6331.7331.3931.52235,039
5/19/201531.5031.6131.3331.53234,438
5/18/201531.4031.6231.2531.60220,330
5/15/201531.4631.6631.1831.58196,693
5/14/201530.7531.3630.7531.35194,153
5/13/201531.2631.4830.6530.67300,254
5/12/201530.8131.2430.5931.10271,658
5/11/201531.2731.5430.9130.95349,203
5/8/201531.4331.9331.3431.35389,533
5/7/201530.6731.1430.5031.08251,221
5/6/201530.5430.7730.3030.60439,655
5/5/201531.0331.1230.4630.51518,329
5/4/201531.3131.5231.1631.16446,978
5/1/201530.9931.2330.8031.18617,435
4/30/201530.7831.2630.1730.90563,060
4/29/201532.0032.1531.3031.36231,312
4/28/201532.3532.4732.1432.26214,270
4/27/201532.6732.8732.2732.44324,638
4/24/201532.4032.6832.2132.57429,782
4/23/201532.4832.7232.3632.40146,683
4/22/201532.6532.8632.4732.55312,467
4/21/201532.7132.9332.4532.57356,767
4/20/201532.5632.7332.4232.57444,559
4/17/201532.6032.9232.3732.47538,300
4/16/201532.7633.0632.5532.79229,718
4/15/201533.1333.2532.8132.86480,795
4/14/201533.2233.4533.0433.10350,129
4/13/201533.4433.5133.1233.12293,252
4/10/201533.8734.0833.4433.47274,871
4/9/201534.3434.3433.4633.61249,309
4/8/201534.5934.6634.3534.40218,164
4/7/201535.0035.0134.4234.46195,117
4/6/201534.8835.3634.8835.04293,614
4/2/201534.7535.0034.5734.87638,359
4/1/201534.8135.0434.3734.75263,627
3/31/201535.0135.1834.6634.88231,758
3/30/201534.5635.1334.3835.11291,140
3/27/201534.3634.5334.2034.38296,544
3/26/201534.8234.9634.4234.46291,016
3/25/201535.5035.5634.8234.89632,440
3/24/201535.5935.5935.1135.40382,689
3/23/201535.2935.6735.2435.60513,847
3/20/201535.0135.8534.9835.321,458,708
3/19/201534.7835.1434.7434.98330,701
3/18/201534.1835.1133.9634.97240,424
3/17/201534.3734.5033.9934.20422,747
3/16/201534.1834.6734.1834.42210,589
3/13/201533.9434.0733.7134.03169,485
3/12/201533.4334.0633.3834.01296,609
3/11/201533.2133.3332.9733.20309,005
3/10/201533.0733.3233.0133.13213,738
3/9/201533.1133.4933.0433.19170,031
3/6/201533.7733.7732.9232.93495,315
3/5/201534.1234.5234.0534.16215,998
3/4/201534.0734.2633.8634.03285,664
3/3/201534.1134.2133.7334.12467,769
3/2/201534.1534.6334.1134.25595,558
2/27/201534.1934.3333.9734.16928,109
2/26/201534.6534.8434.1734.27376,413
2/25/201534.9035.1634.5834.70369,667
2/24/201535.4635.4634.5134.81281,293
2/23/201535.1935.5635.0435.56276,053
2/20/201534.7835.3234.6835.26181,431
2/19/201535.4335.5434.8634.91302,568
2/18/201535.6335.8134.5235.60561,364
2/17/201535.5135.9435.3435.53241,809
2/13/201535.8135.8235.1835.47202,357
2/12/201535.3235.9035.1335.85213,909
2/11/201535.3035.4835.0035.17209,603
2/10/201535.2535.3434.8535.28250,769
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!