Acadia Realty Trust Historical Stock Prices

AKR 
$31.64
*  
0.13
0.41%
Get AKR Alerts
*Delayed - data as of Jul. 29, 2015  -  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: 1 Year, From 29-JUL-2014 TO 29-JUL-2015

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  32  31.94  30.75  31.64 643,437
07/29/2015 31.38 31.94 30.75 31.64 644,038
07/28/2015 31.46 31.57 31.2 31.51 364,793
07/27/2015 31.32 31.59 31.16 31.47 454,339
07/24/2015 31.1 31.52 31.09 31.36 328,251
07/23/2015 31.75 31.75 31.135 31.3 335,992
07/22/2015 31.49 31.8 31.49 31.73 546,432
07/21/2015 31.6 31.78 31.495 31.52 750,016
07/20/2015 31.43 31.62 31.29 31.59 198,339
07/17/2015 31.49 31.77 31.37 31.49 233,887
07/16/2015 31.24 31.63 31.24 31.56 211,982
07/15/2015 31.14 31.33 30.91 31.08 340,106
07/14/2015 31.24 31.4 31.05 31.21 260,970
07/13/2015 31.43 31.61 31.0675 31.21 252,318
07/10/2015 30.83 31.31 30.64 31.16 401,688
07/09/2015 31.21 31.24 30.765 30.78 310,414
07/08/2015 30.74 31.24 30.66 31 445,505
07/07/2015 30.65 31.24 30.65 31 699,526
07/06/2015 30.1 30.52 30.06 30.5 673,631
07/02/2015 30.17 30.51 29.91 30.11 564,523
07/01/2015 29.2 29.66 29.08 29.64 414,521
06/30/2015 29.36 29.39 29.05 29.11 359,581
06/29/2015 29.69 29.98 29.16 29.18 368,791
06/26/2015 29.58 29.86 29.39 29.78 548,903
06/25/2015 30.05 30.1 29.77 29.79 255,262
06/24/2015 30.39 30.56 30.05 30.08 262,351
06/23/2015 30.64 30.68 30.25 30.36 388,904
06/22/2015 30.98 31.07 30.71 30.76 393,767
06/19/2015 30.98 31.06 30.61 30.84 1,208,161
06/18/2015 30.53 31.01 30.53 30.88 354,690
06/17/2015 30.55 30.58 30.21 30.41 526,417
06/16/2015 30.35 30.54 30.15 30.49 242,326
06/15/2015 30.47 30.48 30.16 30.29 247,286
06/12/2015 30.45 30.57 30.39 30.57 303,661
06/11/2015 30.47 30.62 30.42 30.49 202,989
06/10/2015 30.07 30.6 30.01 30.33 231,664
06/09/2015 30.27 30.38 29.94 30.06 183,167
06/08/2015 30.37 30.44 30.18 30.33 165,378
06/05/2015 30.37 30.5 29.83 30.33 226,286
06/04/2015 30.72 30.91 30.58 30.58 512,230
06/03/2015 31.25 31.44 30.7 30.81 421,328
06/02/2015 31.28 31.34 30.98 31.29 239,825
06/01/2015 30.83 31.58 30.83 31.44 286,285
05/29/2015 31.42 31.48 30.93 31.02 555,034
05/28/2015 31.46 31.63 31.34 31.41 406,475
05/27/2015 31.3 31.49 31.07 31.44 273,454
05/26/2015 31.27 31.45 30.91 31.16 343,584
05/22/2015 31.17 31.495 31.01 31.35 254,925
05/21/2015 31.59 31.744 31.21 31.32 344,093
05/20/2015 31.63 31.73 31.394 31.52 235,039
05/19/2015 31.5 31.61 31.33 31.53 234,438
05/18/2015 31.4 31.62 31.25 31.6 220,330
05/15/2015 31.46 31.66 31.18 31.58 196,693
05/14/2015 30.75 31.36 30.75 31.35 194,153
05/13/2015 31.26 31.48 30.65 30.67 296,229
05/12/2015 30.81 31.235 30.59 31.1 271,658
05/11/2015 31.27 31.54 30.91 30.95 349,203
05/08/2015 31.43 31.93 31.34 31.35 389,533
05/07/2015 30.67 31.14 30.5 31.08 251,221
05/06/2015 30.54 30.77 30.3 30.6 439,655
05/05/2015 31.03 31.12 30.46 30.51 518,329
05/04/2015 31.31 31.52 31.16 31.16 446,978
05/01/2015 30.99 31.23 30.8 31.18 617,435
04/30/2015 30.78 31.26 30.17 30.9 563,060
04/29/2015 32 32.15 31.295 31.36 231,212
04/28/2015 32.35 32.47 32.14 32.26 214,270
04/27/2015 32.67 32.87 32.27 32.44 324,638
04/24/2015 32.4 32.68 32.21 32.57 429,782
04/23/2015 32.48 32.72 32.36 32.4 146,683
04/22/2015 32.65 32.86 32.47 32.55 312,467
04/21/2015 32.71 32.93 32.45 32.57 356,767
04/20/2015 32.56 32.73 32.42 32.57 444,459
04/17/2015 32.6 32.92 32.37 32.47 538,300
04/16/2015 32.76 33.06 32.55 32.79 229,718
04/15/2015 33.13 33.25 32.81 32.86 480,795
04/14/2015 33.22 33.45 33.04 33.1 350,129
04/13/2015 33.44 33.51 33.12 33.12 293,252
04/10/2015 33.87 34.08 33.44 33.47 274,871
04/09/2015 34.34 34.34 33.46 33.61 249,309
04/08/2015 34.59 34.66 34.35 34.4 218,164
04/07/2015 35 35.01 34.42 34.46 195,117
04/06/2015 34.88 35.36 34.88 35.04 293,614
04/02/2015 34.75 35 34.57 34.87 638,359
04/01/2015 34.81 35.04 34.365 34.75 263,627
03/31/2015 35.01 35.18 34.66 34.88 231,758
03/30/2015 34.56 35.13 34.375 35.11 291,140
03/27/2015 34.36 34.53 34.2 34.38 296,544
03/26/2015 34.82 34.96 34.42 34.46 291,016
03/25/2015 35.5 35.56 34.82 34.89 632,440
03/24/2015 35.59 35.59 35.11 35.4 379,635
03/23/2015 35.29 35.67 35.24 35.6 513,847
03/20/2015 35.01 35.85 34.98 35.32 1,458,708
03/19/2015 34.78 35.14 34.74 34.98 327,693
03/18/2015 34.18 35.11 33.96 34.97 240,424
03/17/2015 34.37 34.5 33.99 34.2 422,747
03/16/2015 34.18 34.67 34.18 34.42 210,589
03/13/2015 33.94 34.07 33.71 34.03 169,485
03/12/2015 33.43 34.06 33.38 34.01 296,609
03/11/2015 33.21 33.33 32.97 33.2 309,005
03/10/2015 33.07 33.32 33.01 33.13 213,738
03/09/2015 33.11 33.49 33.04 33.19 170,031
03/06/2015 33.77 33.77 32.92 32.93 495,315
03/05/2015 34.12 34.52 34.05 34.16 215,998
03/04/2015 34.07 34.26 33.86 34.03 285,664
03/03/2015 34.11 34.21 33.73 34.12 467,769
03/02/2015 34.15 34.63 34.11 34.25 595,558
02/27/2015 34.19 34.33 33.97 34.16 928,109
02/26/2015 34.65 34.84 34.17 34.27 376,413
02/25/2015 34.9 35.16 34.58 34.7 369,667
02/24/2015 35.46 35.46 34.51 34.81 281,293
02/23/2015 35.19 35.56 35.04 35.56 276,053
02/20/2015 34.78 35.32 34.68 35.26 181,431
02/19/2015 35.43 35.54 34.86 34.91 302,568
02/18/2015 35.63 35.81 34.52 35.6 561,364
02/17/2015 35.51 35.94 35.34 35.53 241,809
02/13/2015 35.81 35.82 35.18 35.47 202,357
02/12/2015 35.32 35.9 35.131 35.85 213,909
02/11/2015 35.3 35.48 35 35.17 209,603
02/10/2015 35.25 35.34 34.845 35.28 250,769
02/09/2015 35.37 35.65 35.09 35.14 259,506
02/06/2015 36.73 36.775 35.32 35.43 345,617
02/05/2015 36.49 36.82 36.28 36.81 232,037
02/04/2015 36.19 36.59 36.01 36.43 441,708
02/03/2015 35.89 36.31 35.66 36.29 451,365
02/02/2015 36.21 36.21 35.43 35.89 713,527
01/30/2015 36.57 36.67 36.13 36.19 792,533
01/29/2015 36.41 36.76 36.15 36.69 367,947
01/28/2015 36.15 36.49 36.07 36.31 571,950
01/27/2015 35.87 36.2 35.78 36.02 320,388
01/26/2015 35.25 36.1 35.13 36.1 651,347
01/23/2015 35.61 35.93 35.25 35.25 529,899
01/22/2015 35.07 35.855 34.89 35.52 483,179
01/21/2015 34.56 34.99 34.31 34.88 303,739
01/20/2015 35.3 35.56 34.31 34.6 452,765
01/16/2015 34.63 35.19 34.5701 35.19 328,466
01/15/2015 34.88 35.07 34.55 34.74 364,362
01/14/2015 34.12 35 34.12 34.83 373,415
01/13/2015 34.54 34.57 34.04 34.34 345,084
01/12/2015 34.21 34.52 34.21 34.44 225,271
01/09/2015 34.16 34.45 33.94 34.2 308,933
01/08/2015 34.19 34.44 34.09 34.23 553,273
01/07/2015 33.42 34.255 33.0175 34.17 434,638
01/06/2015 33.06 33.42 32.97 33.32 435,284
01/05/2015 32.45 32.96 32.29 32.9 398,874
01/02/2015 32.21 32.59 32.13 32.57 331,818
12/31/2014 32.72 33.01 31.96 32.03 277,096
12/30/2014 32.55 32.89 32.55 32.62 274,572
12/29/2014 32.82 32.96 32.59 32.59 318,345
12/26/2014 33.08 33.18 33 33.16 121,830
12/24/2014 32.94 33.07 32.85 32.96 111,502
12/23/2014 33.02 33.02 32.66 32.85 291,922
12/22/2014 32.27 32.9 32.25 32.89 295,470
12/19/2014 31.89 32.465 31.83 32.22 1,684,728
12/18/2014 31.87 31.96 31.53 31.96 546,889
12/17/2014 31.15 31.75 31.1 31.71 691,046
12/16/2014 31.09 31.36 30.78 31.04 354,820
12/15/2014 31.78 31.83 31.025 31.1 453,621
12/12/2014 31.7 31.85 31.6 31.73 2,792,236
12/11/2014 32.29 32.56 32.15 32.43 279,474
12/10/2014 32.12 32.25 31.894 32.15 328,204
12/09/2014 31.63 32.21 31.6 32.15 345,120
12/08/2014 31.79 32.17 31.725 31.82 237,316
12/05/2014 31.76 31.81 31.52 31.8 233,085
12/04/2014 31.58 31.87 31.48 31.79 273,645
12/03/2014 31.76 31.86 31.58 31.69 301,379
12/02/2014 31.69 31.94 31.46 31.68 524,640
12/01/2014 31.94 32.22 31.66 31.66 267,231
11/28/2014 32.11 32.4 31.732 31.96 111,840
11/26/2014 31.65 32.03 31.62 32.03 234,700
11/25/2014 31.6 31.7 31.51 31.6 337,022
11/24/2014 31.43 31.69 31.39 31.55 218,412
11/21/2014 31.47 31.54 31.31 31.43 194,848
11/20/2014 31.18 31.32 31.05 31.15 240,106
11/19/2014 31.48 31.58 31.21 31.24 212,295
11/18/2014 31.63 31.67 31.42 31.44 313,431
11/17/2014 31.36 31.68 31.2503 31.56 135,840
11/14/2014 31.79 31.98 31.37 31.45 200,551
11/13/2014 31.8 32.04 31.69 31.82 183,416
11/12/2014 32.09 32.28 31.75 31.81 249,756
11/11/2014 32.01 32.29 31.88 32.21 284,377
11/10/2014 31.76 32.05 31.63 32.05 236,323
11/07/2014 31.69 31.84 31.365 31.83 839,893
11/06/2014 31.84 32.14 31.45 31.61 401,053
11/05/2014 32.15 32.19 31.55 31.89 285,905
11/04/2014 32.06 32.33 31.82 31.99 424,383
11/03/2014 31.31 32.17 31.148 32.14 502,957
10/31/2014 31.1 31.2 30.76 31.2 368,229
10/30/2014 29.95 30.93 29.82 30.8 2,016,430
10/29/2014 30.35 30.72 29.9501 30.35 291,492
10/28/2014 30.3 30.54 30.14 30.54 302,618
10/27/2014 30.1 30.35 30.03 30.34 164,323
10/24/2014 30.21 30.36 29.91 30.07 222,924
10/23/2014 29.99 30.2 29.89 30.12 236,993
10/22/2014 29.67 30 29.65 29.82 228,823
10/21/2014 29.44 29.67 29.25 29.67 323,188
10/20/2014 28.81 29.39 28.81 29.39 236,571
10/17/2014 29.27 29.27 28.7 28.85 480,223
10/16/2014 28.82 29.18 28.71 29.03 422,404
10/15/2014 28.9 29.28 28.79 29.06 515,283
10/14/2014 28.87 29.48 28.74 29.01 546,228
10/13/2014 28.53 29.11 28.46 28.73 192,870
10/10/2014 28.36 28.89 28.36 28.52 294,696
10/09/2014 28.48 28.8 28.39 28.39 212,629
10/08/2014 27.68 28.5 27.68 28.49 342,661
10/07/2014 27.77 28.04 27.66 27.67 152,451
10/06/2014 27.78 28 27.71 27.84 107,330
10/03/2014 27.94 27.98 27.68 27.78 185,059
10/02/2014 27.76 27.99 27.58 27.71 236,688
10/01/2014 27.64 27.81 27.52 27.76 498,207
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
*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?