$29.14 0.00 (%) Acadia Realty Trust - NYSE

Sep. 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
9/2/201529.1829.2328.8029.14286,401
9/1/201529.0729.2928.6528.87335,806
8/31/201530.0930.1629.4829.55576,769
8/28/201530.3430.3429.9330.08323,546
8/27/201530.0530.5129.6330.30308,859
8/26/201529.5629.8529.0029.77357,343
8/25/201530.6130.6129.0029.03465,412
8/24/201530.6630.8729.8529.89426,016
8/21/201531.6232.0531.5031.58335,678
8/20/201532.2532.3932.0232.12213,143
8/19/201532.4232.5132.1032.41263,540
8/18/201532.6332.6532.4232.62260,715
8/17/201532.5032.6732.1932.67273,119
8/14/201532.1932.5132.0132.49219,672
8/13/201532.1032.5431.7832.30478,784
8/12/201531.9832.1731.6532.14482,908
8/11/201531.5832.2331.5432.08515,014
8/10/201532.1332.1331.4931.66376,704
8/7/201531.6031.9731.3331.90238,570
8/6/201531.6831.8131.1531.76372,404
8/5/201531.9731.9831.4531.70401,396
8/4/201532.1432.3131.8031.84314,419
8/3/201532.0232.2131.8132.20315,992
7/31/201531.7432.1831.6231.98292,109
7/30/201531.5331.7631.2931.50196,758
7/29/201531.3831.9430.7531.64644,038
7/28/201531.4631.5731.2031.51364,793
7/27/201531.3231.5931.1631.47454,339
7/24/201531.1031.5231.0931.36328,251
7/23/201531.7531.7531.1431.30335,992
7/22/201531.4931.8031.4931.73546,632
7/21/201531.6031.7831.5031.52750,016
7/20/201531.4331.6231.2931.59198,339
7/17/201531.4931.7731.3731.49233,887
7/16/201531.2431.6331.2431.56211,982
7/15/201531.1431.3330.9131.08340,106
7/14/201531.2431.4031.0531.21260,970
7/13/201531.4331.6131.0731.21252,318
7/10/201530.8331.3130.6431.16401,688
7/9/201531.2131.2430.7730.78310,414
7/8/201530.7431.2430.6631.00445,505
7/7/201530.6531.2430.6531.00699,526
7/6/201530.1030.5230.0630.50673,631
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
  • 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!