Acadia Realty Trust (AKR)
NYSE: AKR · Real-Time Price · USD
19.25
-0.59 (-2.97%)
Oct 28, 2025, 1:39 PM EDT - Market open
Acadia Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 19.84 | 19.84 | 19.24 | 19.34 | - | -2.55% | 745,635 |
| Oct 27, 2025 | 19.90 | 20.02 | 19.71 | 19.84 | 19.84 | -0.25% | 805,488 |
| Oct 24, 2025 | 19.97 | 20.08 | 19.88 | 19.89 | 19.89 | 0.05% | 594,557 |
| Oct 23, 2025 | 19.89 | 19.89 | 19.66 | 19.88 | 19.88 | 0.35% | 781,841 |
| Oct 22, 2025 | 19.59 | 19.88 | 19.54 | 19.81 | 19.81 | 1.69% | 1,154,317 |
| Oct 21, 2025 | 19.38 | 19.66 | 19.30 | 19.48 | 19.48 | 0.88% | 1,461,485 |
| Oct 20, 2025 | 19.56 | 19.67 | 19.15 | 19.31 | 19.31 | -0.87% | 1,133,691 |
| Oct 17, 2025 | 19.18 | 19.74 | 19.14 | 19.48 | 19.48 | 0.72% | 1,424,788 |
| Oct 16, 2025 | 19.34 | 19.39 | 19.02 | 19.34 | 19.34 | -0.05% | 1,061,517 |
| Oct 15, 2025 | 19.33 | 19.65 | 19.29 | 19.35 | 19.35 | 0.42% | 911,392 |
| Oct 14, 2025 | 19.04 | 19.33 | 18.98 | 19.27 | 19.27 | 0.57% | 1,593,793 |
| Oct 13, 2025 | 19.15 | 19.25 | 18.97 | 19.16 | 19.16 | 0.90% | 1,228,112 |
| Oct 10, 2025 | 19.68 | 19.70 | 18.96 | 18.99 | 18.99 | -2.96% | 1,217,314 |
| Oct 9, 2025 | 19.69 | 19.79 | 19.49 | 19.57 | 19.57 | -0.61% | 560,088 |
| Oct 8, 2025 | 19.61 | 19.70 | 19.47 | 19.69 | 19.69 | 0.10% | 586,921 |
| Oct 7, 2025 | 19.94 | 19.96 | 19.64 | 19.67 | 19.67 | -1.30% | 973,907 |
| Oct 6, 2025 | 19.97 | 20.35 | 19.92 | 19.93 | 19.93 | -0.30% | 1,719,898 |
| Oct 3, 2025 | 20.25 | 20.46 | 19.91 | 19.99 | 19.99 | -1.24% | 1,984,543 |
| Oct 2, 2025 | 20.26 | 20.38 | 19.98 | 20.24 | 20.24 | -0.64% | 1,563,046 |
| Oct 1, 2025 | 20.09 | 20.42 | 20.07 | 20.37 | 20.37 | 1.09% | 1,723,492 |
| Sep 30, 2025 | 20.01 | 20.15 | 19.92 | 20.15 | 20.15 | -0.20% | 2,480,527 |
| Sep 29, 2025 | 20.10 | 20.23 | 19.84 | 20.19 | 19.99 | 0.50% | 1,623,504 |
| Sep 26, 2025 | 20.11 | 20.22 | 19.96 | 20.09 | 19.89 | 0.05% | 2,064,223 |
| Sep 25, 2025 | 19.93 | 20.25 | 19.88 | 20.08 | 19.88 | 0.80% | 2,430,145 |
| Sep 24, 2025 | 20.19 | 20.22 | 19.91 | 19.92 | 19.72 | -1.39% | 2,063,339 |
| Sep 23, 2025 | 20.09 | 20.30 | 20.08 | 20.20 | 20.00 | 0.55% | 1,089,875 |
| Sep 22, 2025 | 20.28 | 20.28 | 20.02 | 20.09 | 19.89 | -0.99% | 1,116,478 |
| Sep 19, 2025 | 20.40 | 20.40 | 20.08 | 20.29 | 20.09 | -0.39% | 3,121,577 |
| Sep 18, 2025 | 20.23 | 20.44 | 20.19 | 20.37 | 20.17 | 0.89% | 1,176,524 |
| Sep 17, 2025 | 20.27 | 20.70 | 20.18 | 20.19 | 19.99 | 0.20% | 1,495,966 |
| Sep 16, 2025 | 20.13 | 20.22 | 20.03 | 20.15 | 19.95 | -0.30% | 1,756,721 |
| Sep 15, 2025 | 20.24 | 20.28 | 19.99 | 20.21 | 20.01 | 0.30% | 1,829,144 |
| Sep 12, 2025 | 20.17 | 20.32 | 19.87 | 20.15 | 19.95 | 1.92% | 2,141,544 |
| Sep 11, 2025 | 19.40 | 19.89 | 19.40 | 19.77 | 19.58 | 1.96% | 1,483,509 |
| Sep 10, 2025 | 19.36 | 19.56 | 19.32 | 19.39 | 19.20 | -0.05% | 1,777,770 |
| Sep 9, 2025 | 19.56 | 19.65 | 19.40 | 19.40 | 19.21 | -1.37% | 1,340,567 |
| Sep 8, 2025 | 19.94 | 19.97 | 19.43 | 19.67 | 19.48 | -2.19% | 1,932,072 |
| Sep 5, 2025 | 20.25 | 20.45 | 20.04 | 20.11 | 19.91 | -0.10% | 1,395,396 |
| Sep 4, 2025 | 20.05 | 20.15 | 19.83 | 20.13 | 19.93 | 1.41% | 1,050,934 |
| Sep 3, 2025 | 19.73 | 19.99 | 19.56 | 19.85 | 19.66 | 0.10% | 1,214,671 |
| Sep 2, 2025 | 19.81 | 20.05 | 19.69 | 19.83 | 19.64 | -0.90% | 1,304,613 |
| Aug 29, 2025 | 20.01 | 20.13 | 19.95 | 20.01 | 19.81 | -0.25% | 1,558,754 |
| Aug 28, 2025 | 19.95 | 20.11 | 19.71 | 20.06 | 19.86 | 0.55% | 1,199,461 |
| Aug 27, 2025 | 19.59 | 20.04 | 19.59 | 19.95 | 19.75 | 1.79% | 1,511,762 |
| Aug 26, 2025 | 19.94 | 19.94 | 19.60 | 19.60 | 19.41 | -0.76% | 1,958,457 |
| Aug 25, 2025 | 19.93 | 20.08 | 19.60 | 19.75 | 19.56 | -1.45% | 1,784,689 |
| Aug 22, 2025 | 19.61 | 20.25 | 19.59 | 20.04 | 19.84 | 3.09% | 1,543,659 |
| Aug 21, 2025 | 19.23 | 19.45 | 19.17 | 19.44 | 19.25 | 0.73% | 1,167,066 |
| Aug 20, 2025 | 19.44 | 19.44 | 19.18 | 19.30 | 19.11 | -0.41% | 988,683 |
| Aug 19, 2025 | 18.89 | 19.50 | 18.89 | 19.38 | 19.19 | 2.54% | 877,433 |