ACADIA REALTY TRUST $27.37

down -0.19


24/5/2013 02:24 PM  |  NYSE : AKR  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

AKR historical data

Date Open High Low Close Volume
5/23/2013 27.72 27.72 27.26 27.56 3875
5/22/2013 28.90 29.15 27.86 27.93 5641
5/21/2013 28.66 28.92 28.66 28.90 2115
5/20/2013 28.80 28.85 28.45 28.67 3365
5/17/2013 28.70 28.90 28.61 28.90 2281
5/16/2013 28.89 29.07 28.50 28.58 3944
5/15/2013 28.72 29.02 28.55 28.90 1956
5/14/2013 28.86 28.93 28.72 28.74 2012
5/13/2013 28.72 28.86 28.61 28.75 1883
5/10/2013 28.88 28.88 28.61 28.69 2454
5/9/2013 29.06 29.15 28.75 28.77 1668
5/8/2013 29.26 29.26 28.87 29.10 2789
5/7/2013 29.04 29.32 28.92 29.26 3033
5/6/2013 28.86 29.01 28.72 28.94 2309
5/3/2013 28.47 28.81 28.26 28.75 3448
5/2/2013 27.98 28.44 27.98 28.29 2097
5/1/2013 28.53 28.59 27.92 28.01 6876
4/30/2013 28.51 28.57 28.35 28.55 6059
4/29/2013 28.42 28.64 28.38 28.50 2012
4/26/2013 28.27 28.54 28.27 28.39 2005
4/25/2013 28.31 28.38 28.03 28.30 2515
4/24/2013 28.09 28.44 27.97 28.19 2784
4/23/2013 28.00 28.09 27.77 28.09 1783
4/22/2013 27.97 28.01 27.63 27.85 1919
4/19/2013 27.55 28.00 27.50 28.00 4180
4/18/2013 27.54 27.60 27.29 27.55 1503
4/17/2013 27.72 27.78 27.38 27.50 3125
4/16/2013 27.87 28.01 27.52 27.92 4074
4/15/2013 28.22 28.38 27.64 27.71 5289
4/12/2013 28.22 28.33 28.17 28.31 1804
4/11/2013 28.14 28.40 28.11 28.30 1824
4/10/2013 28.02 28.21 27.97 28.14 2506
4/9/2013 28.25 28.29 27.92 27.93 2832
4/8/2013 28.00 28.29 27.91 28.23 2172
4/5/2013 27.47 28.02 27.47 27.99 2557
4/4/2013 27.62 27.85 27.54 27.80 2875
4/3/2013 27.82 27.82 27.49 27.54 3343
4/2/2013 28.07 28.18 27.65 27.70 3804
4/1/2013 27.81 27.98 27.60 27.93 3229
3/28/2013 27.82 27.97 27.58 27.77 8160
3/27/2013 27.90 27.99 27.71 27.79 2515
3/26/2013 27.83 28.11 27.83 28.00 2814
3/25/2013 27.89 28.05 27.81 27.96 3141
3/22/2013 27.65 27.92 27.64 27.86 2939
3/21/2013 27.55 27.84 27.50 27.56 3963
3/20/2013 27.80 27.90 27.59 27.64 2945
3/19/2013 27.88 27.89 27.51 27.62 4532
3/18/2013 27.71 27.94 27.68 27.80 3376
3/15/2013 27.79 27.91 27.68 27.90 10525
3/14/2013 27.75 28.10 27.75 27.80 3491
3/13/2013 27.89 28.00 27.66 27.69 3732
3/12/2013 28.03 28.03 27.84 27.95 3846
3/11/2013 27.83 28.07 27.69 28.00 5742
3/8/2013 27.94 27.94 27.59 27.89 3472
3/7/2013 27.83 27.97 27.75 27.81 2587
3/6/2013 27.92 27.92 27.72 27.83 1853
3/5/2013 27.30 27.93 27.19 27.91 3372
3/4/2013 27.00 27.29 26.96 27.22 5324
3/1/2013 26.83 27.13 26.63 27.09 2385
2/28/2013 26.87 27.06 26.80 26.92 4389
2/27/2013 26.56 27.03 26.56 26.85 2156
2/26/2013 26.65 26.93 26.42 26.53 4059
2/25/2013 27.11 27.11 26.50 26.50 2530
2/22/2013 26.85 27.09 26.78 26.99 2151
2/21/2013 27.08 27.16 26.72 26.73 2594
2/20/2013 27.18 27.44 27.12 27.12 4270
2/19/2013 26.81 27.25 26.80 27.25 2858
2/15/2013 26.99 27.09 26.70 26.81 6347
2/14/2013 26.93 27.00 26.79 26.88 2126
2/13/2013 26.96 27.05 26.75 26.97 3108
2/12/2013 26.87 26.99 26.70 26.95 1939
2/11/2013 26.77 26.96 26.61 26.82 2452
2/8/2013 26.77 26.81 26.58 26.73 2398
2/7/2013 26.92 27.00 26.73 26.78 2800
2/6/2013 26.59 26.96 26.26 26.92 4983
2/5/2013 26.72 26.81 26.45 26.76 3028
2/4/2013 26.06 26.62 26.06 26.56 3232
2/1/2013 26.28 26.43 26.12 26.26 3421
1/31/2013 26.24 26.24 25.97 26.14 3534
1/30/2013 26.41 26.55 26.14 26.22 1884
1/29/2013 26.16 26.49 26.16 26.47 2804
1/28/2013 26.08 26.24 25.95 26.22 2150
1/25/2013 25.91 26.15 25.91 26.07 2274
1/24/2013 25.80 26.05 25.78 25.92 2372
1/23/2013 25.93 25.98 25.79 25.81 1656
1/22/2013 25.69 25.94 25.68 25.94 1888
1/18/2013 25.91 26.06 25.54 25.64 6654
1/17/2013 25.88 26.06 25.82 25.93 1749
1/16/2013 25.83 25.93 25.78 25.82 2044
1/15/2013 25.62 25.90 25.62 25.89 1885
1/14/2013 25.47 25.71 25.47 25.71 1770
1/11/2013 25.54 25.56 25.36 25.52 3577
1/10/2013 25.46 25.63 25.44 25.52 4027
1/9/2013 25.37 25.51 25.32 25.45 3023
1/8/2013 25.50 25.51 25.32 25.36 1724
1/7/2013 25.44 25.53 25.31 25.46 3133
1/4/2013 25.57 25.59 25.31 25.50 6014
1/3/2013 25.38 25.56 25.23 25.44 5870
1/2/2013 25.40 25.52 25.04 25.27 6651
12/31/2012 24.65 25.09 24.60 25.08 2723
Marketplace
Trading Center