Acadia Realty Trust (AKR)
NYSE: AKR · Real-Time Price · USD
18.64
+0.13 (0.70%)
Jul 3, 2025, 1:00 PM - Market closed
Acadia Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 18.53 | 18.70 | 18.45 | 18.64 | 18.64 | 0.70% | 1,021,205 |
| Jul 2, 2025 | 18.72 | 18.76 | 18.35 | 18.51 | 18.51 | -0.59% | 2,328,966 |
| Jul 1, 2025 | 18.53 | 19.00 | 18.46 | 18.62 | 18.62 | 0.27% | 1,189,201 |
| Jun 30, 2025 | 18.52 | 18.60 | 18.22 | 18.57 | 18.57 | -0.64% | 1,338,552 |
| Jun 27, 2025 | 18.81 | 18.89 | 18.55 | 18.69 | 18.49 | - | 3,676,793 |
| Jun 26, 2025 | 18.27 | 18.72 | 18.18 | 18.69 | 18.49 | 2.98% | 3,917,954 |
| Jun 25, 2025 | 18.88 | 18.88 | 18.14 | 18.15 | 17.96 | -4.22% | 2,399,149 |
| Jun 24, 2025 | 19.21 | 19.25 | 18.94 | 18.95 | 18.75 | -0.89% | 1,195,126 |
| Jun 23, 2025 | 18.99 | 19.21 | 18.76 | 19.12 | 18.92 | 0.53% | 1,545,572 |
| Jun 20, 2025 | 19.40 | 19.46 | 19.02 | 19.02 | 18.82 | -1.30% | 5,846,872 |
| Jun 18, 2025 | 19.18 | 19.45 | 19.14 | 19.27 | 19.07 | 0.26% | 1,499,255 |
| Jun 17, 2025 | 19.19 | 19.48 | 19.13 | 19.22 | 19.02 | -0.21% | 1,223,866 |
| Jun 16, 2025 | 19.10 | 19.47 | 19.06 | 19.26 | 19.06 | -0.16% | 1,628,171 |
| Jun 13, 2025 | 19.44 | 19.59 | 19.15 | 19.29 | 19.08 | -1.88% | 1,193,711 |
| Jun 12, 2025 | 19.57 | 19.68 | 19.46 | 19.66 | 19.45 | 0.05% | 1,075,687 |
| Jun 11, 2025 | 20.05 | 20.14 | 19.61 | 19.65 | 19.44 | -1.45% | 930,280 |
| Jun 10, 2025 | 19.89 | 20.07 | 19.78 | 19.94 | 19.73 | 0.71% | 1,066,845 |
| Jun 9, 2025 | 19.87 | 20.09 | 19.35 | 19.80 | 19.59 | 1.28% | 1,780,920 |
| Jun 6, 2025 | 19.35 | 19.63 | 19.16 | 19.55 | 19.34 | 2.09% | 993,674 |
| Jun 5, 2025 | 19.22 | 19.31 | 18.97 | 19.15 | 18.95 | -0.36% | 1,066,445 |
| Jun 4, 2025 | 19.30 | 19.38 | 19.10 | 19.22 | 19.02 | -0.26% | 629,404 |
| Jun 3, 2025 | 19.24 | 19.45 | 19.15 | 19.27 | 19.07 | 0.16% | 610,699 |
| Jun 2, 2025 | 19.21 | 19.33 | 18.84 | 19.24 | 19.04 | -0.10% | 877,712 |
| May 30, 2025 | 19.37 | 19.41 | 19.09 | 19.26 | 19.06 | -1.28% | 1,044,059 |
| May 29, 2025 | 19.17 | 19.60 | 19.06 | 19.51 | 19.30 | 2.25% | 1,503,350 |
| May 28, 2025 | 19.38 | 19.41 | 18.96 | 19.08 | 18.88 | -1.70% | 1,592,393 |
| May 27, 2025 | 19.36 | 19.58 | 19.12 | 19.41 | 19.20 | 2.10% | 1,106,689 |
| May 23, 2025 | 18.81 | 19.09 | 18.81 | 19.01 | 18.81 | 0.05% | 799,488 |
| May 22, 2025 | 18.95 | 19.09 | 18.76 | 19.00 | 18.80 | -0.21% | 744,352 |
| May 21, 2025 | 19.49 | 19.52 | 19.00 | 19.04 | 18.84 | -3.20% | 614,117 |
| May 20, 2025 | 20.05 | 20.08 | 19.67 | 19.67 | 19.46 | -2.29% | 891,639 |
| May 19, 2025 | 19.95 | 20.32 | 19.95 | 20.13 | 19.92 | -0.79% | 732,398 |
| May 16, 2025 | 20.11 | 20.30 | 20.01 | 20.29 | 20.07 | 0.95% | 881,476 |
| May 15, 2025 | 19.91 | 20.12 | 19.88 | 20.10 | 19.89 | 1.11% | 550,686 |
| May 14, 2025 | 19.94 | 20.05 | 19.77 | 19.88 | 19.67 | -1.73% | 598,120 |
| May 13, 2025 | 20.65 | 20.65 | 20.16 | 20.23 | 20.01 | -1.70% | 1,041,187 |
| May 12, 2025 | 20.21 | 20.86 | 20.06 | 20.58 | 20.36 | 5.00% | 1,685,433 |
| May 9, 2025 | 19.52 | 19.67 | 19.44 | 19.60 | 19.39 | 0.36% | 773,309 |
| May 8, 2025 | 19.48 | 19.68 | 19.24 | 19.53 | 19.32 | 0.83% | 553,543 |
| May 7, 2025 | 19.40 | 19.72 | 19.30 | 19.37 | 19.16 | 0.52% | 1,513,229 |
| May 6, 2025 | 19.27 | 19.36 | 18.99 | 19.27 | 19.07 | -0.52% | 1,084,856 |
| May 5, 2025 | 19.65 | 19.65 | 19.25 | 19.37 | 19.16 | -2.07% | 970,616 |
| May 2, 2025 | 19.86 | 20.11 | 19.68 | 19.78 | 19.57 | 0.92% | 1,128,062 |
| May 1, 2025 | 18.97 | 19.79 | 18.91 | 19.60 | 19.39 | 2.62% | 1,268,671 |
| Apr 30, 2025 | 19.01 | 19.28 | 18.65 | 19.10 | 18.90 | -2.25% | 1,330,214 |
| Apr 29, 2025 | 19.62 | 19.79 | 19.34 | 19.54 | 19.33 | -1.26% | 989,868 |
| Apr 28, 2025 | 19.52 | 19.83 | 19.42 | 19.79 | 19.58 | 0.97% | 786,887 |
| Apr 25, 2025 | 19.53 | 19.69 | 19.34 | 19.60 | 19.39 | - | 679,101 |
| Apr 24, 2025 | 19.78 | 19.86 | 19.52 | 19.60 | 19.39 | -0.96% | 973,878 |
| Apr 23, 2025 | 20.04 | 20.32 | 19.69 | 19.79 | 19.58 | -0.10% | 920,864 |