Acadia Realty Trust Common Stock Historical Stock Prices

AKR 
$34.1
*  
unch
unch
Get AKR Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading AKR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    AKR After Hours
 
 
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 27-JAN-2016 TO 27-APR-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 33.925 34.27 33.85 34.10 292,455
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
03/23/2016 33.82 34 33.68 33.7 250,306
03/22/2016 33.95 34.08 33.765 33.89 270,073
03/21/2016 34.34 34.55 33.97 34.02 329,229
03/18/2016 35.16 35.16 34.4 34.53 969,890
03/17/2016 34.8 35.13 34.65 35 568,405
03/16/2016 33.99 34.99 33.85 34.74 603,855
03/15/2016 33.9 34.28 33.82 34.17 172,957
03/14/2016 34.15 34.235 33.95 33.99 186,708
03/11/2016 33.82 34.2 33.73 34.19 244,612
03/10/2016 33.87 34.05 33.18 33.51 173,840
03/09/2016 33.58 33.99 33.58 33.75 144,039
03/08/2016 33.86 33.89 33.4964 33.53 186,003
03/07/2016 33.88 33.985 33.54 33.83 373,225
03/04/2016 33.74 34.04 33.66 34.04 308,652
03/03/2016 34.01 34.125 33.66 33.89 393,726
03/02/2016 33.87 34.06 33.73 33.98 325,845
03/01/2016 33.36 33.93 33.22 33.91 363,760
02/29/2016 33.32 33.58 32.95 33.05 509,266
02/26/2016 33.93 33.9825 33.29 33.3 183,733
02/25/2016 33.29 33.95 33.29 33.9 280,871
02/24/2016 33.04 33.25 32.75 33.09 258,577
02/23/2016 33.15 33.62 33.09 33.18 374,232
02/22/2016 33.38 33.7 33.2 33.34 528,619
02/19/2016 32.92 33.44 32.92 33.13 287,390
02/18/2016 32.81 33.16 32.47 33.05 321,942
02/17/2016 33.31 33.44 32.74 32.86 472,880
02/16/2016 32.81 33.31 32.41 33.25 402,883
02/12/2016 32.92 33.08 32.19 32.59 357,684
02/11/2016 32.49 32.72 32.17 32.56 441,019
02/10/2016 32.98 33.49 32.51 32.96 236,579
02/09/2016 32.59 33.125 32.48 32.74 376,989
02/08/2016 33.51 33.51 32.47 32.88 388,199
02/05/2016 34.16 34.16 33.5 33.55 388,544
02/04/2016 34.32 34.55 34.07 34.26 335,174
02/03/2016 34.44 34.68 34.08 34.4 456,877
02/02/2016 34.44 34.7 33.96 34.25 1,216,602
02/01/2016 33.78 34.74 33.73 34.51 437,802
01/29/2016 32.97 34.1 32.76 34.1 804,788
01/28/2016 32.58 33.18 32.46 32.63 682,028
01/27/2016 32.89 32.89 32.17 32.41 300,628
*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?