AKR - Acadia Realty Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201928.7028.8228.6428.7728.7715,337
Oct 15, 201928.7328.9028.6228.7528.75530,300
Oct 14, 201928.7028.8028.5828.7228.72201,300
Oct 11, 201928.7029.0328.5128.7028.70477,700
Oct 10, 201928.7528.7528.5228.5528.55247,200
Oct 09, 201928.7829.0728.6028.6528.65211,900
Oct 08, 201928.8628.9328.5628.7528.75266,700
Oct 07, 201928.6329.0328.6128.9328.93267,000
Oct 04, 201928.5928.7528.4228.7428.74269,400
Oct 03, 201928.5328.8428.3128.5228.52360,300
Oct 02, 201928.3928.6328.3428.6028.60343,000
Oct 01, 201928.6428.7228.2928.4828.48337,600
Sep 30, 201928.6628.8328.5628.5828.58896,500
Sep 27, 201928.8028.8128.5428.6628.66459,700
Sep 27, 20190.28 Dividend
Sep 26, 201928.6328.9528.5728.9128.63416,200
Sep 25, 201928.5028.7128.3928.6028.32383,100
Sep 24, 201928.6028.7228.3728.4828.20308,500
Sep 23, 201928.5828.6928.4228.5228.24464,900
Sep 20, 201928.7329.0428.6128.7028.42817,600
Sep 19, 201928.6128.8728.5728.6528.37276,600
Sep 18, 201928.5628.6328.2628.4528.17339,600
Sep 17, 201928.3428.5628.1528.4528.17472,000
Sep 16, 201928.5028.7328.4028.4128.13418,400
Sep 13, 201928.9529.2028.4828.5228.24433,200
Sep 12, 201929.0929.2128.8729.0028.72468,900
Sep 11, 201928.8729.0728.7328.9928.71592,200
Sep 10, 201928.6628.9728.5328.8928.61520,500
Sep 09, 201928.2628.8428.1228.7228.44947,800
Sep 06, 201928.3828.4128.2328.3428.07452,700
Sep 05, 201928.2028.4928.0328.2828.01681,200
Sep 04, 201928.0028.3328.0028.2327.96515,600
Sep 03, 201927.2127.9427.2127.9427.67372,500
Aug 30, 201927.2727.4027.1627.3527.09305,300
Aug 29, 201927.1427.5827.1427.2627.00379,700
Aug 28, 201926.9027.2326.8227.1026.84261,500
Aug 27, 201927.5227.6126.9426.9526.69450,200
Aug 26, 201927.4527.4527.1727.3827.11229,200
Aug 23, 201927.7027.9127.1327.2126.95306,700
Aug 22, 201927.6127.8127.4127.7927.52173,400
Aug 21, 201927.5827.6727.4227.5727.30142,600
Aug 20, 201927.8427.8427.4527.4527.18215,600
Aug 19, 201927.7927.8527.6827.8127.54172,100
Aug 16, 201927.5427.7627.3827.7027.43255,900
Aug 15, 201927.5427.7327.3827.4627.19364,800
Aug 14, 201927.7328.0427.2627.4227.15315,000
Aug 13, 201927.7728.0527.7027.8527.58316,800
Aug 12, 201927.8728.1027.7427.8027.53293,700
Aug 09, 201927.8328.0127.5927.9527.68401,600
Aug 08, 201927.2827.8727.0927.8627.59452,300
Aug 07, 201927.0227.3026.6627.2126.95280,100
Aug 06, 201926.9427.2226.7727.0526.79294,800
Aug 05, 201927.7827.7826.5226.9726.71385,800
Aug 02, 201927.7327.8627.6127.8627.59390,300
Aug 01, 201928.0728.2227.7427.8527.58369,700
Jul 31, 201928.2228.5027.9328.0727.80522,400
Jul 30, 201927.9628.2727.9628.2127.94342,400
Jul 29, 201927.8128.1227.8128.0327.76305,500
Jul 26, 201927.8928.0827.5627.7127.44347,200
Jul 25, 201928.0528.0527.6127.8327.56293,600
Jul 24, 201927.8627.9727.5827.8827.61400,600
Jul 23, 201927.2728.0627.1227.8727.60759,700
Jul 22, 201926.9027.0426.6426.8926.63446,800
Jul 19, 201926.9627.1326.8126.8226.56832,000
Jul 18, 201927.1527.2726.7427.0026.74526,900
Jul 17, 201927.5127.5827.0327.2126.95466,700
Jul 16, 201927.4427.7227.4127.4927.22608,100
Jul 15, 201927.7727.7927.5027.5727.30277,800
Jul 12, 201927.5527.7927.4527.7427.47294,200
Jul 11, 201927.9127.9627.4127.6527.38408,800
Jul 10, 201927.8228.0027.6327.8927.62795,700
Jul 09, 201927.6427.8027.5127.6727.40310,100
Jul 08, 201927.5927.7027.4727.6827.41164,100
Jul 05, 201927.2727.5926.9927.5727.30324,100
Jul 03, 201927.5727.8227.5227.5527.28141,100
Jul 02, 201927.0727.4926.8927.4927.22330,300
Jul 01, 201927.5627.7226.6027.0026.74429,300
Jun 28, 201927.3227.6027.2727.3727.10820,700
Jun 27, 201926.8627.2926.8627.2827.02335,000
Jun 27, 20190.28 Dividend
Jun 26, 201927.7527.7526.9327.0526.51372,100
Jun 25, 201928.0628.3227.7027.7027.15360,100
Jun 24, 201928.5628.5627.9027.9527.39318,000
Jun 21, 201928.5128.5128.1528.3827.81620,800
Jun 20, 201928.9028.9928.7228.7528.18507,400
Jun 19, 201928.5528.9028.3828.7528.18514,100
Jun 18, 201928.7728.9928.5028.6428.07379,500
Jun 17, 201928.2528.7628.2528.5627.99504,800
Jun 14, 201928.1728.3528.1128.1827.62360,600
Jun 13, 201927.9728.2027.8628.1927.63583,100
Jun 12, 201927.8828.0427.7327.8527.29352,900
Jun 11, 201928.2528.4127.7227.8227.27600,900
Jun 10, 201928.2128.2127.8728.1427.58254,500
Jun 07, 201928.3828.4328.0728.1927.63357,000
Jun 06, 201928.1628.1727.7528.1227.56236,700
Jun 05, 201927.5928.1927.5128.1927.63301,900
Jun 04, 201927.3827.6027.0227.4926.94378,500
Jun 03, 201927.5027.5826.9927.4426.89373,400
May 31, 201927.0027.4526.8427.3526.80432,700
May 30, 201927.3827.7227.0927.1626.62317,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...