Skip to main content
Acadia Realty Trust (AKR)
NYSE: AKR · Real-Time Price · USD
24.95
-0.03 (-0.12%)
Nov 20, 2024, 4:00 PM EST - Market closed

Acadia Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.8825.0324.7224.9524.95-0.12%655,368
Nov 19, 202424.7825.0924.6924.9824.980.24%1,121,417
Nov 18, 202424.6125.0424.4824.9224.921.30%1,628,227
Nov 15, 202424.5724.7324.3024.6024.600.49%1,156,193
Nov 14, 202424.7724.8024.3924.4824.48-0.97%1,177,027
Nov 13, 202424.8724.9624.6324.7224.720.08%812,771
Nov 12, 202425.1925.3024.6724.7024.70-1.91%1,109,739
Nov 11, 202425.0825.2325.0325.1825.180.72%1,075,364
Nov 8, 202425.2725.3024.8725.0025.00-0.40%2,717,040
Nov 7, 202425.0525.2424.9025.1025.100.08%1,558,576
Nov 6, 202425.3225.5824.4925.0825.080.84%2,128,561
Nov 5, 202424.3124.9024.2624.8724.871.97%1,335,604
Nov 4, 202424.4724.6324.2724.3924.390.79%888,647
Nov 1, 202424.5824.9124.1324.2024.20-1.18%1,078,659
Oct 31, 202424.4424.9224.4424.4924.49-0.41%1,645,608
Oct 30, 202424.3924.7524.3024.5924.590.99%1,326,136
Oct 29, 202424.2524.6724.0624.3524.35-1.02%1,499,184
Oct 28, 202424.3924.7424.1624.6024.602.46%1,632,168
Oct 25, 202424.4224.4223.9824.0124.01-1.07%562,601
Oct 24, 202424.3624.4824.2024.2724.27-0.29%525,924
Oct 23, 202424.1224.3624.1124.3424.340.54%411,950
Oct 22, 202424.1024.4023.9124.2124.210.08%529,425
Oct 21, 202424.7024.7024.1924.1924.19-2.22%658,255
Oct 18, 202424.4924.7524.3924.7424.741.19%441,993
Oct 17, 202424.5424.6024.2724.4524.45-0.81%1,864,198
Oct 16, 202424.4924.7324.2024.6524.651.27%764,553
Oct 15, 202423.8524.6023.8524.3424.342.40%1,234,392
Oct 14, 202423.6523.8423.5023.7723.770.89%754,640
Oct 11, 202423.4123.6923.4123.5623.561.03%954,076
Oct 10, 202423.4523.4623.0423.3223.320.43%1,543,942
Oct 9, 202422.9223.2722.9023.2223.221.35%836,429
Oct 8, 202422.7623.0122.5722.9122.911.06%986,419
Oct 7, 202422.8422.8422.4622.6722.67-1.43%993,262
Oct 4, 202422.7523.1022.5123.0023.001.28%1,249,978
Oct 3, 202422.7922.8022.5122.7122.71-0.44%892,467
Oct 2, 202422.9223.1022.6622.8122.81-1.64%1,013,424
Oct 1, 202423.2823.3222.9623.1923.19-1.24%2,541,215
Sep 30, 202423.0323.5622.9423.4823.481.38%1,032,835
Sep 27, 202423.1823.3022.9723.1622.970.78%588,510
Sep 26, 202423.2723.3722.8422.9822.80-0.82%1,173,894
Sep 25, 202423.2523.2823.0623.1722.98-0.26%648,561
Sep 24, 202422.9723.3522.9223.2323.041.00%756,832
Sep 23, 202422.8323.0622.8323.0022.821.28%470,702
Sep 20, 202422.5422.7922.5422.7122.530.13%2,142,377
Sep 19, 202423.0023.0022.3722.6822.500.22%1,081,439
Sep 18, 202422.7322.9422.5422.6322.45-0.53%1,135,873
Sep 17, 202423.0423.1222.7122.7522.57-1.13%705,611
Sep 16, 202423.0723.2322.9023.0122.830.17%995,332
Sep 13, 202423.1623.1622.8422.9722.790.35%906,872
Sep 12, 202422.5322.9522.5322.8922.711.78%606,131
Sep 11, 202422.3122.7822.1222.4922.31-0.13%426,729
Sep 10, 202422.2922.6122.2322.5222.340.81%470,961
Sep 9, 202422.1522.4621.9422.3422.160.68%542,229
Sep 6, 202422.6022.7221.9822.1922.01-1.86%769,358
Sep 5, 202422.9423.2922.6022.6122.43-0.57%1,004,370
Sep 4, 202422.5522.9322.5522.7422.560.80%526,394
Sep 3, 202422.3222.5822.1922.5622.380.22%837,723
Aug 30, 202422.4522.6022.2622.5122.330.27%654,886
Aug 29, 202422.5122.5322.2622.4522.270.31%404,245
Aug 28, 202422.4022.6022.3622.3822.20-0.18%392,158
Aug 27, 202422.4322.5422.2322.4222.24-0.53%438,353
Aug 26, 202422.6522.6922.4422.5422.360.76%422,915
Aug 23, 202421.9622.4221.8822.3722.192.38%507,639
Aug 22, 202421.7521.8921.6421.8521.680.60%442,453
Aug 21, 202421.5521.7321.3921.7221.551.31%705,209
Aug 20, 202421.5021.5721.3021.4421.27-0.28%512,136
Aug 19, 202421.3221.6021.3221.5021.330.56%462,720
Aug 16, 202421.6221.7521.2321.3821.21-1.06%1,024,365
Aug 15, 202421.4821.7821.3321.6121.441.69%969,811
Aug 14, 202421.4121.4121.1621.2521.08-0.33%751,864
Aug 13, 202421.4321.4321.1721.3221.150.09%381,899
Aug 12, 202421.4821.5621.1621.3021.13-1.16%529,097
Aug 9, 202421.3821.6021.3321.5521.380.56%583,175
Aug 8, 202421.4321.6421.2621.4321.261.13%1,098,827
Aug 7, 202421.5821.7421.1721.1921.02-1.03%798,684
Aug 6, 202420.7921.5820.6721.4121.242.93%1,198,222
Aug 5, 202420.8121.1920.6420.8020.63-3.17%1,194,047
Aug 2, 202421.2721.6721.0921.4821.31-0.83%1,739,070
Aug 1, 202421.7721.9121.3521.6621.490.09%1,884,449
Jul 31, 202421.5822.5121.3221.6421.471.60%1,908,244
Jul 30, 202420.7121.3420.4921.3021.133.55%1,241,409
Jul 29, 202420.5220.6420.3020.5720.410.64%799,464
Jul 26, 202420.1020.4819.9420.4420.282.77%860,611
Jul 25, 202420.1420.3519.7519.8919.73-1.00%947,535
Jul 24, 202420.2320.4019.9920.0919.93-1.03%871,306
Jul 23, 202420.2720.4520.1220.3020.14-672,682
Jul 22, 202420.0820.3919.9120.3020.141.35%502,083
Jul 19, 202420.0220.1219.9120.0319.870.25%637,934
Jul 18, 202419.9620.3019.8319.9819.82-0.40%790,603
Jul 17, 202419.8420.1719.8320.0619.900.91%664,463
Jul 16, 202419.5819.9319.5719.8819.722.37%752,638
Jul 15, 202419.3719.4419.1619.4219.261.20%883,431
Jul 12, 202419.2419.3419.0519.1919.040.63%1,000,199
Jul 11, 202419.0019.3119.0019.0718.921.22%1,000,400
Jul 10, 202418.6218.8618.5618.8418.691.89%753,298
Jul 9, 202418.4218.5418.4018.4918.340.22%944,516
Jul 8, 202418.4318.5518.4118.4518.300.65%829,630
Jul 5, 202418.2018.3918.1418.3318.180.55%467,267
Jul 3, 202418.3118.3918.2118.2318.08-268,247
Jul 2, 202418.1118.2718.0418.2318.080.89%622,807