Acadia Realty Trust Common Stock Historical Stock Prices

AKR 
$33.74
*  
0.40
1.17%
Get AKR Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading AKR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.42 34.27 33.16 33.74 1,079,624
06/24/2016 33.41 34.27 33.16 33.74 1,079,624
06/23/2016 34.35 34.4 34.09 34.14 275,879
06/22/2016 34.23 34.36 33.97 34.18 291,531
06/21/2016 34.18 34.33 34.06 34.23 204,815
06/20/2016 34.32 34.54 34.08 34.1 260,275
06/17/2016 34.1 34.28 33.78 34.09 699,321
06/16/2016 33.96 34.29 33.81 34.28 262,729
06/15/2016 33.83 34.21 33.7701 34.06 327,934
06/14/2016 34.03 34.05 33.72 33.8 238,899
06/13/2016 34.22 34.56 34 34.07 316,738
06/10/2016 34 34.22 33.95 34.15 446,460
06/09/2016 34.24 34.42 34.07 34.21 556,494
06/08/2016 34 34.46 33.95 34.32 257,119
06/07/2016 33.83 34.19 33.75 34.07 246,291
06/06/2016 34.03 34.36 33.68 33.89 276,756
06/03/2016 34.33 34.58 33.93 34.08 576,056
06/02/2016 33.72 34.13 33.63 34.11 507,947
06/01/2016 33.84 33.98 33.65 33.87 528,911
05/31/2016 33.95 33.99 33.66 33.9 722,649
05/27/2016 33.91 34.12 33.82 33.89 366,016
05/26/2016 33.8 34.05 33.68 33.85 256,150
05/25/2016 34.04 34.04 33.55 33.74 318,095
05/24/2016 33.57 34.18 33.52 34.04 404,981
05/23/2016 33.74 33.74 33.41 33.52 142,461
05/20/2016 33.34 33.8 33.21 33.71 315,857
05/19/2016 33.09 33.28 32.86 33.16 261,479
05/18/2016 33.88 33.91 33.06 33.37 305,775
05/17/2016 34.71 34.71 33.59 33.94 397,430
05/16/2016 34.65 35.01 34.6 34.85 249,885
05/13/2016 34.88 34.93 34.4 34.62 218,040
05/12/2016 35.06 35.13 34.74 34.97 401,588
05/11/2016 35.58 35.58 34.68 34.97 417,946
05/10/2016 35.98 35.98 35.515 35.65 216,130
05/09/2016 35.7 35.88 35.53 35.74 383,038
05/06/2016 35.2 35.52 34.99 35.51 398,684
05/05/2016 34.75 35.28 34.595 35.26 1,558,247
05/04/2016 34.2 34.89 34.05 34.82 312,304
05/03/2016 34.36 34.57 33.97 34.27 203,515
05/02/2016 33.77 34.44 33.77 34.41 336,447
04/29/2016 34.01 34.085 33.42 33.7 379,226
04/28/2016 33.93 34.27 33.85 34.1 292,455
04/27/2016 33.21 34.1 33.21 34.1 454,084
04/26/2016 33.75 34.06 33.5 34.06 405,929
04/25/2016 33.31 33.69 33.21 33.68 533,801
04/22/2016 33 33.46 32.905 33.44 460,126
04/21/2016 33.32 33.49 32.76 32.88 289,936
04/20/2016 34 34.05 33.36 33.37 295,886
04/19/2016 34.23 34.3 33.88 33.9 341,780
04/18/2016 34.03 34.18 33.84 34.16 198,044
04/15/2016 33.74 34.17 33.68 34.02 303,740
04/14/2016 34.24 34.24 33.72 33.72 611,449
04/13/2016 34.41 34.42 33.94 34.25 290,970
04/12/2016 34.11 34.39 34.06 34.24 318,146
04/11/2016 34.32 34.5 34.07 34.11 667,186
04/08/2016 34.22 34.4132 34.15 34.26 364,015
04/07/2016 34.15 34.36 33.945 34.08 640,260
04/06/2016 34.15 34.39 34.09 34.28 586,946
04/05/2016 34.65 34.7 33.92 34.09 3,081,641
04/04/2016 35.51 35.51 34.93 35.23 352,234
04/01/2016 34.92 35.61 34.87 35.46 394,865
03/31/2016 34.94 35.24 34.76 35.13 421,298
03/30/2016 34.89 35.21 34.79 35.03 296,569
03/29/2016 33.9 34.86 33.9 34.84 299,607
03/28/2016 33.79 34.12 33.69 34.12 205,104
03/24/2016 33.58 33.8 33.5 33.7 232,451
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?