Acadia Realty Trust (AKR)
NYSE: AKR · Real-Time Price · USD
19.29
-0.37 (-1.88%)
Jun 13, 2025, 4:00 PM - Market closed
Acadia Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 19.44 | 19.59 | 19.15 | 19.29 | 19.29 | -1.88% | 1,193,711 |
| Jun 12, 2025 | 19.57 | 19.68 | 19.46 | 19.66 | 19.66 | 0.05% | 1,075,687 |
| Jun 11, 2025 | 20.05 | 20.14 | 19.61 | 19.65 | 19.65 | -1.45% | 930,280 |
| Jun 10, 2025 | 19.89 | 20.07 | 19.78 | 19.94 | 19.94 | 0.71% | 1,066,845 |
| Jun 9, 2025 | 19.87 | 20.09 | 19.35 | 19.80 | 19.80 | 1.28% | 1,780,920 |
| Jun 6, 2025 | 19.35 | 19.63 | 19.16 | 19.55 | 19.55 | 2.09% | 993,674 |
| Jun 5, 2025 | 19.22 | 19.31 | 18.97 | 19.15 | 19.15 | -0.36% | 1,066,445 |
| Jun 4, 2025 | 19.30 | 19.38 | 19.10 | 19.22 | 19.22 | -0.26% | 629,404 |
| Jun 3, 2025 | 19.24 | 19.45 | 19.15 | 19.27 | 19.27 | 0.16% | 610,699 |
| Jun 2, 2025 | 19.21 | 19.33 | 18.84 | 19.24 | 19.24 | -0.10% | 877,712 |
| May 30, 2025 | 19.37 | 19.41 | 19.09 | 19.26 | 19.26 | -1.28% | 1,044,059 |
| May 29, 2025 | 19.17 | 19.60 | 19.06 | 19.51 | 19.51 | 2.25% | 1,503,350 |
| May 28, 2025 | 19.38 | 19.41 | 18.96 | 19.08 | 19.08 | -1.70% | 1,592,393 |
| May 27, 2025 | 19.36 | 19.58 | 19.12 | 19.41 | 19.41 | 2.10% | 1,106,689 |
| May 23, 2025 | 18.81 | 19.09 | 18.81 | 19.01 | 19.01 | 0.05% | 799,488 |
| May 22, 2025 | 18.95 | 19.09 | 18.76 | 19.00 | 19.00 | -0.21% | 744,352 |
| May 21, 2025 | 19.49 | 19.52 | 19.00 | 19.04 | 19.04 | -3.20% | 614,117 |
| May 20, 2025 | 20.05 | 20.08 | 19.67 | 19.67 | 19.67 | -2.29% | 891,639 |
| May 19, 2025 | 19.95 | 20.32 | 19.95 | 20.13 | 20.13 | -0.79% | 732,398 |
| May 16, 2025 | 20.11 | 20.30 | 20.01 | 20.29 | 20.29 | 0.95% | 881,476 |
| May 15, 2025 | 19.91 | 20.12 | 19.88 | 20.10 | 20.10 | 1.11% | 550,686 |
| May 14, 2025 | 19.94 | 20.05 | 19.77 | 19.88 | 19.88 | -1.73% | 598,120 |
| May 13, 2025 | 20.65 | 20.65 | 20.16 | 20.23 | 20.23 | -1.70% | 1,041,187 |
| May 12, 2025 | 20.21 | 20.86 | 20.06 | 20.58 | 20.58 | 5.00% | 1,685,433 |
| May 9, 2025 | 19.52 | 19.67 | 19.44 | 19.60 | 19.60 | 0.36% | 773,309 |
| May 8, 2025 | 19.48 | 19.68 | 19.24 | 19.53 | 19.53 | 0.83% | 553,543 |
| May 7, 2025 | 19.40 | 19.72 | 19.30 | 19.37 | 19.37 | 0.52% | 1,513,229 |
| May 6, 2025 | 19.27 | 19.36 | 18.99 | 19.27 | 19.27 | -0.52% | 1,084,856 |
| May 5, 2025 | 19.65 | 19.65 | 19.25 | 19.37 | 19.37 | -2.07% | 970,616 |
| May 2, 2025 | 19.86 | 20.11 | 19.68 | 19.78 | 19.78 | 0.92% | 1,128,062 |
| May 1, 2025 | 18.97 | 19.79 | 18.91 | 19.60 | 19.60 | 2.62% | 1,268,671 |
| Apr 30, 2025 | 19.01 | 19.28 | 18.65 | 19.10 | 19.10 | -2.25% | 1,330,214 |
| Apr 29, 2025 | 19.62 | 19.79 | 19.34 | 19.54 | 19.54 | -1.26% | 989,868 |
| Apr 28, 2025 | 19.52 | 19.83 | 19.42 | 19.79 | 19.79 | 0.97% | 786,887 |
| Apr 25, 2025 | 19.53 | 19.69 | 19.34 | 19.60 | 19.60 | - | 679,101 |
| Apr 24, 2025 | 19.78 | 19.86 | 19.52 | 19.60 | 19.60 | -0.96% | 973,878 |
| Apr 23, 2025 | 20.04 | 20.32 | 19.69 | 19.79 | 19.79 | -0.10% | 920,864 |
| Apr 22, 2025 | 19.75 | 19.97 | 19.58 | 19.81 | 19.81 | 1.80% | 725,486 |
| Apr 21, 2025 | 19.69 | 19.83 | 19.18 | 19.46 | 19.46 | -2.31% | 919,900 |
| Apr 17, 2025 | 19.40 | 20.00 | 19.40 | 19.92 | 19.92 | 3.21% | 1,033,575 |
| Apr 16, 2025 | 18.98 | 19.46 | 18.94 | 19.30 | 19.30 | 1.31% | 646,036 |
| Apr 15, 2025 | 18.89 | 19.15 | 18.85 | 19.05 | 19.05 | 0.85% | 1,202,664 |
| Apr 14, 2025 | 18.85 | 19.06 | 18.70 | 18.89 | 18.89 | 1.07% | 987,495 |
| Apr 11, 2025 | 18.40 | 18.78 | 17.98 | 18.69 | 18.69 | 0.65% | 777,627 |
| Apr 10, 2025 | 18.79 | 19.04 | 17.99 | 18.57 | 18.57 | -2.26% | 1,231,220 |
| Apr 9, 2025 | 17.32 | 19.14 | 16.98 | 19.00 | 19.00 | 8.63% | 1,489,302 |
| Apr 8, 2025 | 18.66 | 18.72 | 17.25 | 17.49 | 17.49 | -3.42% | 1,864,634 |
| Apr 7, 2025 | 17.66 | 18.60 | 17.19 | 18.11 | 18.11 | -1.20% | 1,800,405 |
| Apr 4, 2025 | 18.92 | 19.13 | 18.14 | 18.33 | 18.33 | -5.86% | 1,463,499 |
| Apr 3, 2025 | 20.60 | 20.83 | 19.43 | 19.47 | 19.47 | -8.07% | 912,873 |