Acadia Realty Trust (AKR)
NYSE: AKR · Real-Time Price · USD
19.80
+0.20 (1.02%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Acadia Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202519.5219.8319.4219.7919.790.97%786,887
Apr 25, 202519.5319.6919.3419.6019.60-679,101
Apr 24, 202519.7819.8619.5219.6019.60-0.96%973,878
Apr 23, 202520.0420.3219.6919.7919.79-0.10%920,864
Apr 22, 202519.7519.9719.5819.8119.811.80%725,486
Apr 21, 202519.6919.8319.1819.4619.46-2.31%919,900
Apr 17, 202519.4020.0019.4019.9219.923.21%1,033,575
Apr 16, 202518.9819.4618.9419.3019.301.31%646,036
Apr 15, 202518.8919.1518.8519.0519.050.85%1,202,664
Apr 14, 202518.8519.0618.7018.8918.891.07%987,495
Apr 11, 202518.4018.7817.9818.6918.690.65%777,627
Apr 10, 202518.7919.0417.9918.5718.57-2.26%1,231,220
Apr 9, 202517.3219.1416.9819.0019.008.63%1,489,302
Apr 8, 202518.6618.7217.2517.4917.49-3.42%1,864,634
Apr 7, 202517.6618.6017.1918.1118.11-1.20%1,800,405
Apr 4, 202518.9219.1318.1418.3318.33-5.86%1,463,499
Apr 3, 202520.6020.8319.4319.4719.47-8.07%912,873
Apr 2, 202520.6421.2620.6421.1821.182.17%773,609
Apr 1, 202520.9020.9520.3520.7320.73-1.05%1,879,249
Mar 31, 202520.8321.1520.6920.9520.95-0.38%1,987,657
Mar 28, 202521.1921.1920.8721.0320.83-0.43%883,753
Mar 27, 202521.3621.5021.0621.1220.92-0.94%722,823
Mar 26, 202521.4021.4821.1321.3221.120.05%511,978
Mar 25, 202521.3821.5521.1521.3121.11-0.84%846,775
Mar 24, 202521.3521.5021.1821.4921.291.90%1,126,869
Mar 21, 202521.2921.2920.8121.0920.89-1.82%1,560,891
Mar 20, 202521.4921.7921.4421.4821.28-0.65%811,721
Mar 19, 202521.3721.7821.2121.6221.421.60%1,094,155
Mar 18, 202521.4321.6521.2721.2821.08-1.62%2,173,121
Mar 17, 202521.3121.6321.1921.6321.431.41%937,342
Mar 14, 202521.0821.3720.9521.3321.131.62%941,194
Mar 13, 202521.6321.7120.9120.9920.79-2.78%1,552,975
Mar 12, 202521.8221.8721.2021.5921.39-0.55%1,431,444
Mar 11, 202522.4822.5221.5721.7121.51-2.60%1,860,317
Mar 10, 202522.2522.5421.9422.2922.08-0.98%3,504,824
Mar 7, 202522.5822.8422.3522.5122.30-0.04%1,032,861
Mar 6, 202522.9023.0222.5022.5222.31-2.34%784,354
Mar 5, 202522.6823.1522.6323.0622.841.10%750,934
Mar 4, 202522.7623.0222.6222.8122.59-0.26%1,245,881
Mar 3, 202523.0023.4622.7522.8722.65-0.82%1,791,875
Feb 28, 202523.0323.2622.8223.0622.840.44%2,562,884
Feb 27, 202523.0823.3822.8222.9622.74-0.65%784,857
Feb 26, 202523.1723.4223.1023.1122.89-0.34%605,738
Feb 25, 202523.2223.6223.0623.1922.970.48%979,589
Feb 24, 202522.8723.4722.8623.0822.861.41%834,402
Feb 21, 202523.1923.3422.4722.7622.55-0.91%1,193,755
Feb 20, 202523.2623.5222.9222.9722.75-2.38%1,201,267
Feb 19, 202523.5024.1523.3623.5323.31-0.30%1,260,556
Feb 18, 202523.5623.8123.1123.6023.38-1.17%1,072,359
Feb 14, 202524.8724.9523.8623.8823.65-3.52%1,151,262