Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202519.8419.8419.2419.34--2.55%745,635
Oct 27, 202519.9020.0219.7119.8419.84-0.25%805,488
Oct 24, 202519.9720.0819.8819.8919.890.05%594,557
Oct 23, 202519.8919.8919.6619.8819.880.35%781,841
Oct 22, 202519.5919.8819.5419.8119.811.69%1,154,317
Oct 21, 202519.3819.6619.3019.4819.480.88%1,461,485
Oct 20, 202519.5619.6719.1519.3119.31-0.87%1,133,691
Oct 17, 202519.1819.7419.1419.4819.480.72%1,424,788
Oct 16, 202519.3419.3919.0219.3419.34-0.05%1,061,517
Oct 15, 202519.3319.6519.2919.3519.350.42%911,392
Oct 14, 202519.0419.3318.9819.2719.270.57%1,593,793
Oct 13, 202519.1519.2518.9719.1619.160.90%1,228,112
Oct 10, 202519.6819.7018.9618.9918.99-2.96%1,217,314
Oct 9, 202519.6919.7919.4919.5719.57-0.61%560,088
Oct 8, 202519.6119.7019.4719.6919.690.10%586,921
Oct 7, 202519.9419.9619.6419.6719.67-1.30%973,907
Oct 6, 202519.9720.3519.9219.9319.93-0.30%1,719,898
Oct 3, 202520.2520.4619.9119.9919.99-1.24%1,984,543
Oct 2, 202520.2620.3819.9820.2420.24-0.64%1,563,046
Oct 1, 202520.0920.4220.0720.3720.371.09%1,723,492
Sep 30, 202520.0120.1519.9220.1520.15-0.20%2,480,527
Sep 29, 202520.1020.2319.8420.1919.990.50%1,623,504
Sep 26, 202520.1120.2219.9620.0919.890.05%2,064,223
Sep 25, 202519.9320.2519.8820.0819.880.80%2,430,145
Sep 24, 202520.1920.2219.9119.9219.72-1.39%2,063,339
Sep 23, 202520.0920.3020.0820.2020.000.55%1,089,875
Sep 22, 202520.2820.2820.0220.0919.89-0.99%1,116,478
Sep 19, 202520.4020.4020.0820.2920.09-0.39%3,121,577
Sep 18, 202520.2320.4420.1920.3720.170.89%1,176,524
Sep 17, 202520.2720.7020.1820.1919.990.20%1,495,966
Sep 16, 202520.1320.2220.0320.1519.95-0.30%1,756,721
Sep 15, 202520.2420.2819.9920.2120.010.30%1,829,144
Sep 12, 202520.1720.3219.8720.1519.951.92%2,141,544
Sep 11, 202519.4019.8919.4019.7719.581.96%1,483,509
Sep 10, 202519.3619.5619.3219.3919.20-0.05%1,777,770
Sep 9, 202519.5619.6519.4019.4019.21-1.37%1,340,567
Sep 8, 202519.9419.9719.4319.6719.48-2.19%1,932,072
Sep 5, 202520.2520.4520.0420.1119.91-0.10%1,395,396
Sep 4, 202520.0520.1519.8320.1319.931.41%1,050,934
Sep 3, 202519.7319.9919.5619.8519.660.10%1,214,671
Sep 2, 202519.8120.0519.6919.8319.64-0.90%1,304,613
Aug 29, 202520.0120.1319.9520.0119.81-0.25%1,558,754
Aug 28, 202519.9520.1119.7120.0619.860.55%1,199,461
Aug 27, 202519.5920.0419.5919.9519.751.79%1,511,762
Aug 26, 202519.9419.9419.6019.6019.41-0.76%1,958,457
Aug 25, 202519.9320.0819.6019.7519.56-1.45%1,784,689
Aug 22, 202519.6120.2519.5920.0419.843.09%1,543,659
Aug 21, 202519.2319.4519.1719.4419.250.73%1,167,066
Aug 20, 202519.4419.4419.1819.3019.11-0.41%988,683
Aug 19, 202518.8919.5018.8919.3819.192.54%877,433