Acadia Realty Trust Historical Stock Prices

AKR 
$27.68
*  
0.10
0.36%
Get AKR Alerts
*Delayed - data as of Oct. 1, 2014 12:07 ET  -  Find a broker to begin trading AKR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    AKR Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
12:07  27.60  27.77  27.52  27.68 194,226
09/30/2014 27.64 27.79 27.46 27.58 328,397
09/29/2014 27.47 27.71 27.26 27.68 319,009
09/26/2014 27.26 27.66 27.1 27.62 227,166
09/25/2014 27.62 27.71 27.36 27.44 253,180
09/24/2014 27.84 28.01 27.57 27.65 474,556
09/23/2014 27.82 27.97 27.7 27.76 817,790
09/22/2014 27.82 28.03 27.63 27.81 273,488
09/19/2014 27.88 28.035 27.34 27.9 656,372
09/18/2014 27.89 28 27.71 27.87 434,712
09/17/2014 27.76 28.09 27.67 27.87 375,613
09/16/2014 27.52 27.79 27.4 27.72 646,351
09/15/2014 27.29 27.63 27.11 27.48 769,503
09/12/2014 28 28 27.07 27.3 530,907
09/11/2014 27.93 28.26 27.91 28.09 234,323
09/10/2014 28.58 28.61 28.11 28.11 306,949
09/09/2014 28.82 28.85 28.56 28.65 438,803
09/08/2014 28.85 28.95 28.65 28.77 188,236
09/05/2014 28.69 28.89 28.67 28.83 263,839
09/04/2014 28.81 28.91 28.625 28.67 191,692
09/03/2014 28.9 28.97 28.74 28.82 243,645
09/02/2014 28.87 28.97 28.77 28.86 167,747
08/29/2014 28.77 28.92 28.61 28.82 290,508
08/28/2014 28.79 28.88 28.66 28.78 134,946
08/27/2014 28.81 28.93 28.69 28.83 100,542
08/26/2014 28.72 28.92 28.68 28.83 158,182
08/25/2014 29.06 29.06 28.55 28.64 187,281
08/22/2014 29.18 29.19 28.83 28.88 124,530
08/21/2014 29.17 29.36 29.15 29.18 124,800
08/20/2014 29.04 29.32 28.88 29.21 181,051
08/19/2014 28.96 29.25 28.94 29.18 194,152
08/18/2014 28.89 29 28.66 28.99 135,549
08/15/2014 28.97 29.08 28.59 28.75 317,293
08/14/2014 28.73 28.83 28.59 28.77 155,705
08/13/2014 28.4 28.74 28.33 28.72 324,792
08/12/2014 28.44 28.56 28.22 28.25 323,930
08/11/2014 28.25 28.62 28.25 28.46 229,712
08/08/2014 28.26 28.42 28.2 28.22 457,664
08/07/2014 28.26 28.47 28.19 28.28 227,499
08/06/2014 28.12 28.39 28.12 28.26 292,088
08/05/2014 28.25 28.47 28.12 28.2 182,208
08/04/2014 28.44 28.44 28.03 28.37 253,318
08/01/2014 28.24 28.38 28.07 28.31 234,605
07/31/2014 28.21 28.43 28.21 28.23 247,307
07/30/2014 28.51 28.695 28.26 28.48 270,896
07/29/2014 28.61 28.8 28.35 28.62 192,979
07/28/2014 28.29 28.61 28.16 28.57 154,376
07/25/2014 28.47 28.65 28.26 28.29 266,375
07/24/2014 28.89 28.93 28.59 28.65 163,187
07/23/2014 28.67 28.87 28.66 28.87 108,785
07/22/2014 28.74 28.8497 28.64 28.69 180,591
07/21/2014 28.6 28.67 28.44 28.6 177,125
07/18/2014 28.27 28.74 28.27 28.73 207,784
07/17/2014 28.22 28.42 28.22 28.35 168,707
07/16/2014 28.62 28.624 28.3 28.42 148,007
07/15/2014 28.48 28.65 28.34 28.47 227,363
07/14/2014 28.48 28.51 28.26 28.49 181,938
07/11/2014 28.33 28.41 28.1 28.29 148,376
07/10/2014 27.9 28.4 27.9 28.32 193,624
07/09/2014 28.43 28.43 28.12 28.23 129,892
07/08/2014 28.2 28.36 28.08 28.36 219,918
07/07/2014 28.17 28.28 28.13 28.19 178,979
07/03/2014 28.25 28.29 27 28.26 233,987
07/02/2014 28.35 28.44 28.19 28.28 191,995
07/01/2014 28.11 28.55 28.075 28.39 367,472
06/30/2014 28.47 28.572 27.99 28.09 470,479
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?