Acadia Realty Trust Historical Stock Prices

AKR 
$31.71
*  
0.67
2.16%
Get AKR Alerts
*Delayed - data as of Dec. 17, 2014  -  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 16-DEC-2013 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  31.38  31.75  31.10  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
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
06/27/2014 28 28.56 27.93 28.56 583,305
06/26/2014 28.34 28.376 28.02 28.17 200,315
06/25/2014 28.32 28.6 28.32 28.53 382,136
06/24/2014 28.38 28.45 28.21 28.4 253,362
06/23/2014 28.37 28.59 28.27 28.44 371,862
06/20/2014 28.44 28.51 28.05 28.42 667,603
06/19/2014 28.14 28.43 27.98 28.42 199,769
06/18/2014 27.76 28.18 27.68 28.13 206,249
06/17/2014 27.66 27.82 27.58 27.76 242,961
06/16/2014 27.87 28.01 27.69 27.74 176,167
06/13/2014 27.72 27.93 27.29 27.9 265,799
06/12/2014 27.68 27.6975 27.41 27.61 316,608
06/11/2014 27.56 27.66 27.265 27.66 267,144
06/10/2014 27.88 28.03 27.52 27.63 153,928
06/09/2014 28.32 28.35 27.89 28 255,479
06/06/2014 28.58 28.58 28.23 28.32 295,116
06/05/2014 27.9 28.496 27.9 28.36 331,527
06/04/2014 27.65 27.95 27.53 27.9 218,022
06/03/2014 27.65 27.88 27.54 27.79 262,102
06/02/2014 27.68 27.92 27.47 27.79 251,783
05/30/2014 27.52 27.68 27.452 27.59 317,365
05/29/2014 27.61 27.61 27.37 27.45 469,568
05/28/2014 27.78 27.83 27.48 27.54 315,945
05/27/2014 27.59 27.81 27.43 27.8 244,795
05/23/2014 27.15 27.51 27.11 27.46 230,112
05/22/2014 27.13 27.3 27.07 27.16 174,519
05/21/2014 27.27 27.39 27.03 27.17 212,525
05/20/2014 27.35 27.526 27.04 27.24 228,033
05/19/2014 27.57 27.59 27.26 27.45 148,977
05/16/2014 26.97 27.6 26.8906 27.6 220,960
05/15/2014 27.08 27.26 26.92 27.04 321,272
05/14/2014 27.56 27.65 27.23 27.25 396,703
05/13/2014 27.97 28.31 27.62 27.63 763,107
05/12/2014 27.77 28 27.59 27.95 860,351
05/09/2014 27.27 27.84 27.27 27.74 556,147
05/08/2014 27.45 27.63 27.21 27.37 436,629
05/07/2014 27.15 27.4 26.99 27.38 352,450
05/06/2014 26.99 27.13 26.81 26.95 272,360
05/05/2014 27.1 27.17 26.8 27.08 199,908
05/02/2014 27.19 27.42 26.93 27.17 210,101
05/01/2014 27.03 27.23 26.69 27.19 457,450
04/30/2014 27.03 27.22 26.79 27.13 208,950
04/29/2014 27.14 27.32 26.93 27.02 176,212
04/28/2014 26.95 27.08 26.72 27.01 176,024
04/25/2014 26.83 26.93 26.65 26.85 222,179
04/24/2014 26.84 26.97 26.75 26.88 131,114
04/23/2014 26.92 26.99 26.64 26.71 487,343
04/22/2014 26.85 27.01 26.56 27 204,639
04/21/2014 27.1 27.17 26.72 26.8 312,724
04/17/2014 26.73 27.07 26.5901 27.04 237,854
04/16/2014 26.34 26.83 26.13 26.81 507,936
04/15/2014 26.37 26.51 26.17 26.2 660,969
04/14/2014 26.19 26.32 26.06 26.2 435,677
04/11/2014 26.11 26.29 25.98 25.99 547,775
04/10/2014 26.71 26.85 26.2 26.28 380,218
04/09/2014 26.71 26.91 26.542 26.66 318,873
04/08/2014 26.62 26.74 26.47 26.7 287,353
04/07/2014 26.27 26.61 26.08 26.58 285,919
04/04/2014 26.75 26.79 26.28 26.31 335,205
04/03/2014 26.8 26.94 26.49 26.58 340,187
04/02/2014 26.54 26.78 26.335 26.76 344,634
04/01/2014 26.5 26.57 26.23 26.56 257,914
03/31/2014 26.26 26.46 25.92 26.38 425,541
03/28/2014 26.04 26.4 26.04 26.17 225,455
03/27/2014 25.84 26.08 25.68 26.04 161,075
03/26/2014 26.41 26.45 25.92 26.02 311,021
03/25/2014 26.32 26.54 26.19 26.33 175,182
03/24/2014 26.32 26.33 25.95 26.16 152,670
03/21/2014 26.11 26.34 26.1 26.3 446,289
03/20/2014 25.82 26.05 25.68 26.02 199,663
03/19/2014 26.45 26.634 25.83 25.94 197,928
03/18/2014 26.41 26.52 26.22 26.45 258,477
03/17/2014 26.39 26.53 26.22 26.32 165,619
03/14/2014 26.09 26.363 26.09 26.23 147,915
03/13/2014 26.34 26.43 26.105 26.19 150,924
03/12/2014 26.07 26.36 26.07 26.32 212,268
03/11/2014 25.95 26.26 25.78 26.08 163,909
03/10/2014 26.22 26.315 25.89 26.02 126,159
03/07/2014 26.72 26.72 26.015 26.19 295,822
03/06/2014 26.72 26.72 26.4 26.65 444,411
03/05/2014 26.81 26.99 26.48 26.65 310,120
03/04/2014 26.6 27.06 26.53 26.86 484,381
03/03/2014 26.34 26.47 25.98 26.33 328,184
02/28/2014 26.26 26.52 26.1 26.45 365,776
02/27/2014 26.29 26.46 26.07 26.26 191,295
02/26/2014 26.29 26.47 26.11 26.35 243,985
02/25/2014 26.25 26.51 26.16 26.21 284,455
02/24/2014 26.62 26.7 26.28 26.29 208,008
02/21/2014 26.56 26.73 26.21 26.53 259,073
02/20/2014 26.34 26.57 26.19 26.45 419,174
02/19/2014 26.53 26.83 26.25 26.32 416,745
02/18/2014 26.61 26.77 26.39 26.5 322,942
02/14/2014 26.28 26.57 26.07 26.57 291,299
02/13/2014 25.81 26.38 25.5 26.26 276,739
02/12/2014 25.97 26.17 25.87 25.95 299,113
02/11/2014 26.02 26.22 25.92 25.97 275,136
02/10/2014 25.83 26.1 25.59 25.99 247,224
02/07/2014 25.55 25.9 25.48 25.81 324,490
02/06/2014 25.3 25.59 25.27 25.47 305,635
02/05/2014 25.14 25.41 24.98 25.27 411,874
02/04/2014 24.93 25.269 24.57 25.21 549,773
02/03/2014 25.45 25.54 24.76 24.93 421,461
01/31/2014 24.56 25.47 24.56 25.45 667,975
01/30/2014 24.87 25.19 24.83 25.01 421,044
01/29/2014 24.51 24.83 24.47 24.65 412,941
01/28/2014 24.75 24.88 24.68 24.74 461,278
01/27/2014 24.9 25.04 24.73 24.74 667,183
01/24/2014 25.1 25.3599 24.82 24.84 546,742
01/23/2014 25.38 25.52 25.21 25.26 474,889
01/22/2014 25.06 25.52 25.06 25.42 843,090
01/21/2014 25.06 25.12 24.96 25.06 558,103
01/17/2014 25.01 25.09 24.9 24.98 229,437
01/16/2014 25.12 25.16 25.02 25.09 320,512
01/15/2014 25.18 25.31 25.07 25.09 389,842
01/14/2014 25.02 25.19 24.84 25.1 565,122
01/13/2014 25.07 25.26 24.81 24.92 376,411
01/10/2014 25.15 25.38 25.08 25.19 335,200
01/09/2014 25.12 25.12 24.84 25.1 147,497
01/08/2014 25.18 25.185 24.85 25 260,713
01/07/2014 25.36 25.58 25.045 25.18 287,102
01/06/2014 25.13 25.3 24.76 25.21 249,902
01/03/2014 24.74 24.97 24.57 24.96 517,592
01/02/2014 24.83 24.9 24.54 24.78 478,794
12/31/2013 25.05 25.09 24.81 24.83 380,298
12/30/2013 25.04 25.24 24.97 25.05 162,205
12/27/2013 25.19 25.21 24.88 25.05 228,719
12/26/2013 25.4 25.51 25.14 25.32 273,104
12/24/2013 25.25 25.425 25.2 25.23 113,257
12/23/2013 25.3 25.43 25.17 25.23 263,121
12/20/2013 25.11 25.35 24.96 25.23 996,997
12/19/2013 25.74 25.74 25.22 25.27 268,351
12/18/2013 25.3 25.76 24.931 25.75 336,642
12/17/2013 25.3 25.495 25.15 25.34 326,400
12/16/2013 25.49 25.53 25.22 25.31 233,095
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?