AKR - Acadia Realty Trust

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 23, 2019 28.58 28.69 28.45 28.55 28.55 43,312
Sep 20, 2019 28.73 29.04 28.61 28.70 28.70 817,600
Sep 19, 2019 28.61 28.87 28.57 28.65 28.65 276,600
Sep 18, 2019 28.56 28.63 28.26 28.45 28.45 339,600
Sep 17, 2019 28.34 28.56 28.15 28.45 28.45 472,000
Sep 16, 2019 28.50 28.73 28.40 28.41 28.41 418,400
Sep 13, 2019 28.95 29.20 28.48 28.52 28.52 433,200
Sep 12, 2019 29.09 29.21 28.87 29.00 29.00 468,900
Sep 11, 2019 28.87 29.07 28.73 28.99 28.99 592,200
Sep 10, 2019 28.66 28.97 28.53 28.89 28.89 520,500
Sep 09, 2019 28.26 28.84 28.12 28.72 28.72 947,800
Sep 06, 2019 28.38 28.41 28.23 28.34 28.34 452,700
Sep 05, 2019 28.20 28.49 28.03 28.28 28.28 681,200
Sep 04, 2019 28.00 28.33 28.00 28.23 28.23 515,600
Sep 03, 2019 27.21 27.94 27.21 27.94 27.94 372,500
Aug 30, 2019 27.27 27.40 27.16 27.35 27.35 305,300
Aug 29, 2019 27.14 27.58 27.14 27.26 27.26 379,700
Aug 28, 2019 26.90 27.23 26.82 27.10 27.10 261,500
Aug 27, 2019 27.52 27.61 26.94 26.95 26.95 450,200
Aug 26, 2019 27.45 27.45 27.17 27.38 27.38 229,200
Aug 23, 2019 27.70 27.91 27.13 27.21 27.21 306,700
Aug 22, 2019 27.61 27.81 27.41 27.79 27.79 173,400
Aug 21, 2019 27.58 27.67 27.42 27.57 27.57 142,600
Aug 20, 2019 27.84 27.84 27.45 27.45 27.45 215,600
Aug 19, 2019 27.79 27.85 27.68 27.81 27.81 172,100
Aug 16, 2019 27.54 27.76 27.38 27.70 27.70 255,900
Aug 15, 2019 27.54 27.73 27.38 27.46 27.46 364,800
Aug 14, 2019 27.73 28.04 27.26 27.42 27.42 315,000
Aug 13, 2019 27.77 28.05 27.70 27.85 27.85 316,800
Aug 12, 2019 27.87 28.10 27.74 27.80 27.80 285,900
Aug 09, 2019 27.83 28.01 27.59 27.95 27.95 401,600
Aug 08, 2019 27.28 27.87 27.09 27.86 27.86 452,300
Aug 07, 2019 27.02 27.30 26.66 27.21 27.21 280,100
Aug 06, 2019 26.94 27.22 26.77 27.05 27.05 294,800
Aug 05, 2019 27.78 27.78 26.52 26.97 26.97 385,800
Aug 02, 2019 27.73 27.86 27.61 27.86 27.86 390,300
Aug 01, 2019 28.07 28.22 27.74 27.85 27.85 369,700
Jul 31, 2019 28.22 28.50 27.93 28.07 28.07 522,400
Jul 30, 2019 27.96 28.27 27.96 28.21 28.21 342,400
Jul 29, 2019 27.81 28.12 27.81 28.03 28.03 305,500
Jul 26, 2019 27.89 28.08 27.56 27.71 27.71 347,200
Jul 25, 2019 28.05 28.05 27.61 27.83 27.83 293,600
Jul 24, 2019 27.86 27.97 27.58 27.88 27.88 400,600
Jul 23, 2019 27.27 28.06 27.12 27.87 27.87 759,700
Jul 22, 2019 26.90 27.04 26.64 26.89 26.89 446,800
Jul 19, 2019 26.96 27.13 26.81 26.82 26.82 832,000
Jul 18, 2019 27.15 27.27 26.74 27.00 27.00 526,900
Jul 17, 2019 27.51 27.58 27.03 27.21 27.21 466,700
Jul 16, 2019 27.44 27.72 27.41 27.49 27.49 608,100
Jul 15, 2019 27.77 27.79 27.50 27.57 27.57 277,800
Jul 12, 2019 27.55 27.79 27.45 27.74 27.74 294,200
Jul 11, 2019 27.91 27.96 27.41 27.65 27.65 408,800
Jul 10, 2019 27.82 28.00 27.63 27.89 27.89 795,700
Jul 09, 2019 27.64 27.80 27.51 27.67 27.67 310,100
Jul 08, 2019 27.59 27.70 27.47 27.68 27.68 164,100
Jul 05, 2019 27.27 27.59 26.99 27.57 27.57 324,100
Jul 03, 2019 27.57 27.82 27.52 27.55 27.55 141,100
Jul 02, 2019 27.07 27.49 26.89 27.49 27.49 330,300
Jul 01, 2019 27.56 27.72 26.60 27.00 27.00 429,300
Jun 28, 2019 27.32 27.60 27.27 27.37 27.37 820,700
Jun 27, 2019 26.86 27.29 26.86 27.28 27.28 335,000
Jun 27, 2019 0.28 Dividend
Jun 26, 2019 27.75 27.75 26.93 27.05 26.77 372,100
Jun 25, 2019 28.06 28.32 27.70 27.70 27.41 360,100
Jun 24, 2019 28.56 28.56 27.90 27.95 27.66 318,000
Jun 21, 2019 28.51 28.51 28.15 28.38 28.09 620,800
Jun 20, 2019 28.90 28.99 28.72 28.75 28.45 507,400
Jun 19, 2019 28.55 28.90 28.38 28.75 28.45 514,100
Jun 18, 2019 28.77 28.99 28.50 28.64 28.34 379,500
Jun 17, 2019 28.25 28.76 28.25 28.56 28.26 504,800
Jun 14, 2019 28.17 28.35 28.11 28.18 27.89 360,600
Jun 13, 2019 27.97 28.20 27.86 28.19 27.90 583,100
Jun 12, 2019 27.88 28.04 27.73 27.85 27.56 352,900
Jun 11, 2019 28.25 28.41 27.72 27.82 27.53 600,900
Jun 10, 2019 28.21 28.21 27.87 28.14 27.85 254,500
Jun 07, 2019 28.38 28.43 28.07 28.19 27.90 357,000
Jun 06, 2019 28.16 28.17 27.75 28.12 27.83 236,700
Jun 05, 2019 27.59 28.19 27.51 28.19 27.90 301,900
Jun 04, 2019 27.38 27.60 27.02 27.49 27.21 378,500
Jun 03, 2019 27.50 27.58 26.99 27.44 27.16 373,400
May 31, 2019 27.00 27.45 26.84 27.35 27.07 432,700
May 30, 2019 27.38 27.72 27.09 27.16 26.88 317,800
May 29, 2019 27.91 28.12 27.27 27.39 27.11 435,600
May 28, 2019 28.56 28.78 28.04 28.05 27.76 413,500
May 24, 2019 28.59 28.68 28.34 28.46 28.17 426,200
May 23, 2019 28.33 28.49 28.18 28.46 28.17 314,300
May 22, 2019 28.50 28.50 28.31 28.50 28.20 220,700
May 21, 2019 28.14 28.52 28.14 28.52 28.22 322,500
May 20, 2019 28.55 28.56 27.97 28.06 27.77 319,400
May 17, 2019 28.49 28.63 28.34 28.54 28.24 326,500
May 16, 2019 28.57 28.78 28.49 28.64 28.34 300,800
May 15, 2019 28.47 28.64 28.31 28.55 28.25 307,100
May 14, 2019 28.35 28.58 28.20 28.54 28.24 305,500
May 13, 2019 28.31 28.44 28.20 28.33 28.04 335,300
May 10, 2019 28.14 28.60 28.06 28.55 28.25 298,300
May 09, 2019 28.13 28.30 27.84 28.19 27.90 283,800
May 08, 2019 28.19 28.53 28.16 28.20 27.91 254,200
May 07, 2019 28.93 28.93 27.84 28.15 27.86 425,700
May 06, 2019 28.88 29.02 28.67 28.92 28.62 401,300
May 03, 2019 28.83 28.92 28.61 28.89 28.59 602,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...