Acadia Realty Trust (AKR)
NYSE: AKR · Real-Time Price · USD
21.03
-0.09 (-0.43%)
At close: Mar 28, 2025, 4:00 PM
20.76
-0.27 (-1.28%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Acadia Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.19 | 21.19 | 20.87 | 21.03 | 21.03 | -0.43% | 883,753 |
| Mar 27, 2025 | 21.36 | 21.50 | 21.06 | 21.12 | 21.12 | -0.94% | 722,823 |
| Mar 26, 2025 | 21.40 | 21.48 | 21.13 | 21.32 | 21.32 | 0.05% | 511,978 |
| Mar 25, 2025 | 21.38 | 21.55 | 21.15 | 21.31 | 21.31 | -0.84% | 846,775 |
| Mar 24, 2025 | 21.35 | 21.50 | 21.18 | 21.49 | 21.49 | 1.90% | 1,126,869 |
| Mar 21, 2025 | 21.29 | 21.29 | 20.81 | 21.09 | 21.09 | -1.82% | 1,560,891 |
| Mar 20, 2025 | 21.49 | 21.79 | 21.44 | 21.48 | 21.48 | -0.65% | 811,721 |
| Mar 19, 2025 | 21.37 | 21.78 | 21.21 | 21.62 | 21.62 | 1.60% | 1,094,155 |
| Mar 18, 2025 | 21.43 | 21.65 | 21.27 | 21.28 | 21.28 | -1.62% | 2,173,121 |
| Mar 17, 2025 | 21.31 | 21.63 | 21.19 | 21.63 | 21.63 | 1.41% | 937,342 |
| Mar 14, 2025 | 21.08 | 21.37 | 20.95 | 21.33 | 21.33 | 1.62% | 941,194 |
| Mar 13, 2025 | 21.63 | 21.71 | 20.91 | 20.99 | 20.99 | -2.78% | 1,552,975 |
| Mar 12, 2025 | 21.82 | 21.87 | 21.20 | 21.59 | 21.59 | -0.55% | 1,431,444 |
| Mar 11, 2025 | 22.48 | 22.52 | 21.57 | 21.71 | 21.71 | -2.60% | 1,860,317 |
| Mar 10, 2025 | 22.25 | 22.54 | 21.94 | 22.29 | 22.29 | -0.98% | 3,504,824 |
| Mar 7, 2025 | 22.58 | 22.84 | 22.35 | 22.51 | 22.51 | -0.04% | 1,032,861 |
| Mar 6, 2025 | 22.90 | 23.02 | 22.50 | 22.52 | 22.52 | -2.34% | 784,354 |
| Mar 5, 2025 | 22.68 | 23.15 | 22.63 | 23.06 | 23.06 | 1.10% | 750,934 |
| Mar 4, 2025 | 22.76 | 23.02 | 22.62 | 22.81 | 22.81 | -0.26% | 1,245,881 |
| Mar 3, 2025 | 23.00 | 23.46 | 22.75 | 22.87 | 22.87 | -0.82% | 1,791,875 |
| Feb 28, 2025 | 23.03 | 23.26 | 22.82 | 23.06 | 23.06 | 0.44% | 2,562,884 |
| Feb 27, 2025 | 23.08 | 23.38 | 22.82 | 22.96 | 22.96 | -0.65% | 784,857 |
| Feb 26, 2025 | 23.17 | 23.42 | 23.10 | 23.11 | 23.11 | -0.34% | 605,738 |
| Feb 25, 2025 | 23.22 | 23.62 | 23.06 | 23.19 | 23.19 | 0.48% | 979,589 |
| Feb 24, 2025 | 22.87 | 23.47 | 22.86 | 23.08 | 23.08 | 1.41% | 834,402 |
| Feb 21, 2025 | 23.19 | 23.34 | 22.47 | 22.76 | 22.76 | -0.91% | 1,193,755 |
| Feb 20, 2025 | 23.26 | 23.52 | 22.92 | 22.97 | 22.97 | -2.38% | 1,201,267 |
| Feb 19, 2025 | 23.50 | 24.15 | 23.36 | 23.53 | 23.53 | -0.30% | 1,260,556 |
| Feb 18, 2025 | 23.56 | 23.81 | 23.11 | 23.60 | 23.60 | -1.17% | 1,072,359 |
| Feb 14, 2025 | 24.87 | 24.95 | 23.86 | 23.88 | 23.88 | -3.52% | 1,151,262 |
| Feb 13, 2025 | 24.20 | 24.81 | 24.08 | 24.75 | 24.75 | 2.78% | 1,463,162 |
| Feb 12, 2025 | 23.51 | 24.34 | 23.14 | 24.08 | 24.08 | 1.39% | 1,550,514 |
| Feb 11, 2025 | 23.19 | 23.78 | 23.11 | 23.75 | 23.75 | 2.06% | 1,021,093 |
| Feb 10, 2025 | 23.42 | 23.46 | 23.16 | 23.27 | 23.27 | -0.89% | 794,628 |
| Feb 7, 2025 | 23.36 | 23.66 | 23.18 | 23.48 | 23.48 | 0.64% | 592,553 |
| Feb 6, 2025 | 23.30 | 23.46 | 23.08 | 23.33 | 23.33 | 0.43% | 526,547 |
| Feb 5, 2025 | 22.95 | 23.37 | 22.81 | 23.23 | 23.23 | 2.20% | 712,316 |
| Feb 4, 2025 | 22.61 | 22.81 | 22.52 | 22.73 | 22.73 | -0.26% | 533,037 |
| Feb 3, 2025 | 22.74 | 22.94 | 22.54 | 22.79 | 22.79 | -1.09% | 893,067 |
| Jan 31, 2025 | 23.09 | 23.31 | 22.89 | 23.04 | 23.04 | -0.65% | 688,528 |
| Jan 30, 2025 | 23.16 | 23.41 | 22.92 | 23.19 | 23.19 | 1.40% | 656,029 |
| Jan 29, 2025 | 23.45 | 23.51 | 22.74 | 22.87 | 22.87 | -2.97% | 969,707 |
| Jan 28, 2025 | 23.71 | 24.04 | 23.52 | 23.57 | 23.57 | -1.09% | 1,221,759 |
| Jan 27, 2025 | 23.04 | 23.85 | 22.44 | 23.83 | 23.83 | 3.79% | 1,275,731 |
| Jan 24, 2025 | 22.62 | 22.97 | 22.47 | 22.96 | 22.96 | 1.59% | 614,211 |
| Jan 23, 2025 | 22.24 | 22.62 | 22.04 | 22.60 | 22.60 | 1.53% | 779,470 |
| Jan 22, 2025 | 22.60 | 22.67 | 22.23 | 22.26 | 22.26 | -2.07% | 532,158 |
| Jan 21, 2025 | 22.84 | 22.91 | 22.57 | 22.73 | 22.73 | 0.35% | 775,576 |
| Jan 17, 2025 | 23.07 | 23.23 | 22.63 | 22.65 | 22.65 | -1.09% | 551,143 |
| Jan 16, 2025 | 22.36 | 22.93 | 22.31 | 22.90 | 22.90 | 1.96% | 803,910 |