Acadia Realty Trust $27.04

up +0.23


17/4/2014 06:40 PM  |  NYSE : AKR  
Industries : Real Estate / Property Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKR historical data

Date Open High Low Close Volume
4/17/201426.7327.0726.5927.04237,854
4/16/201426.3426.8326.1326.81507,936
4/15/201426.3726.5126.1726.20660,969
4/14/201426.1926.3226.0626.20435,677
4/11/201426.1126.2925.9825.99547,775
4/10/201426.7126.8526.2026.28380,218
4/9/201426.7126.9126.5426.66318,873
4/8/201426.6226.7426.4726.70287,353
4/7/201426.2726.6126.0826.58285,919
4/4/201426.7526.7926.2826.31335,205
4/3/201426.8026.9426.4926.58340,187
4/2/201426.5426.7826.3426.76344,634
4/1/201426.5026.5726.2326.56257,914
3/31/201426.2626.4625.9226.38425,541
3/28/201426.0426.4026.0426.17225,455
3/27/201425.8426.0825.6826.04165,539
3/26/201426.4126.4525.9226.02311,021
3/25/201426.3226.5426.1926.33175,182
3/24/201426.3226.3325.9526.16152,670
3/21/201426.1126.3426.1026.30446,289
3/20/201425.8226.0525.6826.02199,663
3/19/201426.4526.6325.8325.94197,928
3/18/201426.4126.5226.2226.45258,477
3/17/201426.3926.5326.2226.32165,619
3/14/201426.0926.3626.0926.23147,915
3/13/201426.3426.4326.1126.19150,924
3/12/201426.0726.3626.0726.32212,268
3/11/201425.9526.2625.7826.08163,909
3/10/201426.2226.3225.8926.02126,159
3/7/201426.7226.7226.0226.19295,822
3/6/201426.7226.7226.4026.65444,411
3/5/201426.8126.9926.4826.65310,120
3/4/201426.6027.0626.5326.86484,381
3/3/201426.3426.4725.9826.33328,184
2/28/201426.2626.5226.1026.45365,776
2/27/201426.2926.4626.0726.26191,295
2/26/201426.2926.4726.1126.35243,985
2/25/201426.2526.5126.1626.21284,455
2/24/201426.6226.7026.2826.29208,008
2/21/201426.5626.7326.2126.53259,073
2/20/201426.3426.5726.1926.45419,174
2/19/201426.5326.8326.2526.32416,745
2/18/201426.6126.7726.3926.50322,942
2/14/201426.2826.5726.0726.57291,299
2/13/201425.8126.3825.5026.26276,739
2/12/201425.9726.1725.8725.95299,113
2/11/201426.0226.2225.9225.97275,136
2/10/201425.8326.1025.5925.99247,224
2/7/201425.5525.9025.4825.81324,490
2/6/201425.3025.5925.2725.47305,635
2/5/201425.1425.4124.9825.27411,874
2/4/201424.9325.2724.5725.21549,773
2/3/201425.4525.5424.7624.93421,461
1/31/201424.5625.4724.5625.45667,975
1/30/201424.8725.1924.8325.01421,044
1/29/201424.5124.8324.4724.65412,941
1/28/201424.7524.8824.6824.74461,278
1/27/201424.9025.0424.7324.74667,183
1/24/201425.1025.3624.8224.84546,742
1/23/201425.3825.5225.2125.26474,889
1/22/201425.0625.5225.0625.42843,090
1/21/201425.0625.1224.9625.06558,103
1/17/201425.0125.0924.9024.98229,437
1/16/201425.1225.1625.0225.09320,512
1/15/201425.1825.3125.0725.09389,842
1/14/201425.0225.1924.8425.10565,122
1/13/201425.0725.2624.8124.92376,411
1/10/201425.1525.3825.0825.19335,200
1/9/201425.1225.1224.8425.10147,497
1/8/201425.1825.1924.8525.00260,713
1/7/201425.3625.5825.0525.18287,102
1/6/201425.1325.3024.7625.21249,902
1/3/201424.7424.9724.5724.96517,592
1/2/201424.8324.9024.5424.78478,794
12/31/201325.0525.0924.8124.83380,298
12/30/201325.0425.2424.9725.05162,205
12/27/201325.1925.2124.8825.05228,719
12/26/201325.4025.5125.1425.32273,104
12/24/201325.2525.4325.2025.23113,257
12/23/201325.3025.4325.1725.23263,121
12/20/201325.1125.3524.9625.23996,997
12/19/201325.7425.7425.2225.27268,351
12/18/201325.3025.7624.9325.75336,642
12/17/201325.3025.5025.1525.34327,100
12/16/201325.2225.5325.2225.31233,095
12/13/201325.3325.7625.2925.34269,851
12/12/201325.2925.4725.0325.27146,899
12/11/201326.0126.1625.2025.30191,785
12/10/201326.0526.2925.9726.03231,597
12/9/201326.0226.1425.8526.1083,948
12/6/201325.8526.0925.7826.03102,823
12/5/201325.5725.7625.4325.67106,601
12/4/201325.5525.9125.3825.69208,295
12/3/201325.5525.7125.4125.69281,015
12/2/201325.9125.9325.5825.63143,747
11/29/201326.2326.2625.8425.9797,428
11/27/201326.0426.2825.8726.18140,944
11/26/201326.0726.2325.9125.96194,959
11/25/201326.0626.1926.0026.0490,229
11/22/201326.2326.2325.9126.06167,362
Trading Center