U.S. Markets closed

Acadia Realty Trust (AKR)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.44+0.20 (+0.73%)
At close: 4:00PM EDT
People also watch
BFSEQYRPTREGCDR
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201727.3327.7427.2527.4427.44993,100
Jun 22, 201727.1027.3726.7427.2427.24503,600
Jun 21, 201727.3627.4626.8627.1227.12383,100
Jun 20, 201727.2727.5327.0227.3827.38413,100
Jun 19, 201727.6827.7827.2227.3227.32590,400
Jun 16, 201728.3928.4627.5727.6827.68908,700
Jun 15, 201728.3828.9328.3828.5828.58530,900
Jun 14, 201729.0929.1428.2628.5828.58334,300
Jun 13, 201728.6129.0528.2628.8828.88530,900
Jun 12, 201728.0528.7228.0528.7128.71765,200
Jun 09, 201727.5228.3027.4228.0028.001,124,300
Jun 08, 201727.8127.9327.4827.5127.51517,400
Jun 07, 201727.3828.0627.3727.7827.78840,800
Jun 06, 201727.0927.5726.7427.3427.34361,800
Jun 05, 201727.2127.2826.9027.1127.11346,500
Jun 02, 201727.5227.8127.2127.3427.34541,000
Jun 01, 201727.0427.4526.9627.3527.35424,200
May 31, 201727.0727.2126.8227.1527.15694,800
May 30, 201727.5327.6127.0127.0427.04294,900
May 26, 201727.9027.9027.4227.5327.53262,400
May 25, 201727.7728.1127.7027.8827.88451,800
May 24, 201727.4327.9927.4127.7227.72650,300
May 23, 201727.5027.6027.3627.4327.43529,800
May 22, 201727.8428.0327.3927.4427.44651,800
May 19, 201727.6528.1727.5427.8527.85796,000
May 18, 201727.3227.7127.0227.6627.66637,800
May 17, 201726.8727.4126.7027.3327.33906,400
May 16, 201727.6427.7126.8426.9026.90491,300
May 15, 201727.5628.0027.5327.6327.63377,200
May 12, 201728.1128.1527.4927.5127.51524,600
May 11, 201728.3628.4927.9828.0428.04393,500
May 10, 201728.4428.8528.3428.5328.53475,300
May 09, 201728.2328.4527.9928.4528.45469,300
May 08, 201728.7428.8128.1928.2028.20361,000
May 05, 201728.7128.9228.4928.7528.75406,600
May 04, 201728.9628.9628.2128.6028.60437,900
May 03, 201729.5329.5629.0029.1829.18562,700
May 02, 201729.4229.6629.3129.4829.48447,600
May 01, 201729.1529.4728.9729.4129.41616,200
Apr 28, 201729.7429.8028.9029.0829.08778,800
Apr 27, 201730.0230.1129.6929.7929.79645,800
Apr 26, 201730.5830.6029.8529.9429.94672,800
Apr 25, 201731.3331.5530.4530.7530.75707,700
Apr 24, 201731.6131.7030.5630.7630.76699,300
Apr 21, 201731.6731.6931.3231.4231.42706,100
Apr 20, 201731.7431.7831.4931.7331.73491,700
Apr 19, 201731.7232.0231.6331.7131.71663,300
Apr 18, 201731.4031.7631.3931.7231.72525,700
Apr 17, 201731.3031.5431.2531.4631.46584,800
Apr 13, 201731.1131.4030.9031.2131.211,055,300
Apr 12, 201730.5431.0530.4031.0231.02833,400
Apr 11, 201730.2730.7630.1730.5730.57710,400
Apr 10, 201729.9130.3329.7730.2330.23434,400
Apr 07, 201729.8830.1629.7829.9429.94789,400
Apr 06, 201729.6729.9629.5129.9229.92476,900
Apr 05, 201730.0730.1229.6229.6529.65487,500
Apr 04, 201730.1330.3129.8429.9929.99880,500
Apr 03, 201729.9830.3929.9530.1830.18432,500
Mar 31, 201729.8530.1629.8530.0630.06710,400
Mar 30, 201729.7529.9729.4329.9029.90355,100
Mar 29, 201729.6929.8229.4329.7329.73404,300
Mar 29, 20170.26 Dividend
Mar 28, 201729.7029.9329.5329.9029.64524,000
Mar 27, 201730.2930.3929.6229.7329.47463,000
Mar 24, 201730.0330.4830.0330.3330.07426,400
Mar 23, 201729.7630.3329.6430.0229.76719,900
Mar 22, 201730.5330.5329.3329.7629.50876,500
Mar 21, 201730.6730.7730.3630.5330.26550,900
Mar 20, 201730.9330.9930.6130.6530.38430,000
Mar 17, 201730.8430.9730.5730.8630.591,957,700
Mar 16, 201731.2131.3130.9330.9430.67455,000
Mar 15, 201730.5131.3130.4731.1430.87542,800
Mar 14, 201729.8230.4429.8030.3030.04412,900
Mar 13, 201729.4830.0829.4829.9229.66626,100
Mar 10, 201729.6429.8529.2329.4829.22774,400
Mar 09, 201730.2630.4229.4829.6529.39874,800
Mar 08, 201730.6130.8330.1230.2529.99587,000
Mar 07, 201731.5631.6331.0231.0530.78449,600
Mar 06, 201731.7331.8531.4531.6931.41410,600
Mar 03, 201732.0032.0431.1031.9031.62737,900
Mar 02, 201731.7732.1931.5731.9631.68925,600
Mar 01, 201731.9032.0631.7131.7631.48630,800
Feb 28, 201732.4832.5231.8532.0331.75532,400
Feb 27, 201732.7032.8932.4432.6132.33511,500
Feb 24, 201732.7132.8132.4532.6232.34604,700
Feb 23, 201732.4632.7432.1832.7432.46703,100
Feb 22, 201732.4332.5831.9932.2631.98289,900
Feb 21, 201731.7232.4931.5932.4732.19568,700
Feb 17, 201731.7831.8531.3631.7631.48675,100
Feb 16, 201731.4031.9131.3931.6631.38581,200
Feb 15, 201731.5531.7530.9031.4031.13989,800
Feb 14, 201732.4132.4531.8331.9131.63332,000
Feb 13, 201732.6632.7432.3132.5232.24354,200
Feb 10, 201732.1332.6632.1332.6232.34244,200
Feb 09, 201732.0332.2832.0132.2231.94194,600
Feb 08, 201731.7832.0931.6931.9931.71164,500
Feb 07, 201732.0632.1831.7031.7831.50366,000
Feb 06, 201732.2532.3531.9032.0331.75272,300
Feb 03, 201732.2732.3231.8232.1531.87445,500
Feb 02, 201731.4231.8431.3631.8231.54284,900
*Close price adjusted for dividends and splits.
Loading more data...