Acadia Realty Trust (AKR)
NYSE: AKR · Real-Time Price · USD
19.72
-0.45 (-2.23%)
Nov 17, 2025, 4:00 PM EST - Market closed
Acadia Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 20.33 | 20.33 | 19.64 | 19.72 | 19.72 | -2.23% | 878,726 |
| Nov 14, 2025 | 20.19 | 20.23 | 19.97 | 20.17 | 20.17 | 0.60% | 999,836 |
| Nov 13, 2025 | 20.02 | 20.22 | 19.95 | 20.05 | 20.05 | -0.59% | 1,217,007 |
| Nov 12, 2025 | 20.07 | 20.35 | 20.06 | 20.17 | 20.17 | 0.05% | 2,018,813 |
| Nov 11, 2025 | 19.91 | 20.25 | 19.86 | 20.16 | 20.16 | 1.77% | 1,081,162 |
| Nov 10, 2025 | 20.19 | 20.35 | 19.81 | 19.81 | 19.81 | -2.17% | 1,047,673 |
| Nov 7, 2025 | 20.02 | 20.25 | 19.82 | 20.25 | 20.25 | 1.50% | 1,053,615 |
| Nov 6, 2025 | 19.80 | 20.02 | 19.77 | 19.95 | 19.95 | 0.40% | 1,434,259 |
| Nov 5, 2025 | 19.87 | 20.01 | 19.70 | 19.87 | 19.87 | 0.51% | 1,297,894 |
| Nov 4, 2025 | 19.52 | 19.86 | 19.33 | 19.77 | 19.77 | 1.18% | 2,485,077 |
| Nov 3, 2025 | 18.86 | 19.56 | 18.64 | 19.54 | 19.54 | 2.46% | 2,146,585 |
| Oct 31, 2025 | 19.09 | 19.41 | 18.88 | 19.07 | 19.07 | -0.57% | 1,535,209 |
| Oct 30, 2025 | 19.14 | 19.38 | 18.98 | 19.18 | 19.18 | 0.47% | 2,641,588 |
| Oct 29, 2025 | 18.89 | 19.32 | 18.63 | 19.09 | 19.09 | -0.16% | 2,365,523 |
| Oct 28, 2025 | 19.84 | 19.84 | 19.10 | 19.12 | 19.12 | -3.63% | 1,641,496 |
| Oct 27, 2025 | 19.90 | 20.02 | 19.71 | 19.84 | 19.84 | -0.25% | 805,488 |
| Oct 24, 2025 | 19.97 | 20.08 | 19.88 | 19.89 | 19.89 | 0.05% | 594,557 |
| Oct 23, 2025 | 19.89 | 19.89 | 19.66 | 19.88 | 19.88 | 0.35% | 781,841 |
| Oct 22, 2025 | 19.59 | 19.88 | 19.54 | 19.81 | 19.81 | 1.69% | 1,154,317 |
| Oct 21, 2025 | 19.38 | 19.66 | 19.30 | 19.48 | 19.48 | 0.88% | 1,461,485 |
| Oct 20, 2025 | 19.56 | 19.67 | 19.15 | 19.31 | 19.31 | -0.87% | 1,133,691 |
| Oct 17, 2025 | 19.18 | 19.74 | 19.14 | 19.48 | 19.48 | 0.72% | 1,424,788 |
| Oct 16, 2025 | 19.34 | 19.39 | 19.02 | 19.34 | 19.34 | -0.05% | 1,061,517 |
| Oct 15, 2025 | 19.33 | 19.65 | 19.29 | 19.35 | 19.35 | 0.42% | 911,392 |
| Oct 14, 2025 | 19.04 | 19.33 | 18.98 | 19.27 | 19.27 | 0.57% | 1,593,793 |
| Oct 13, 2025 | 19.15 | 19.25 | 18.97 | 19.16 | 19.16 | 0.90% | 1,228,112 |
| Oct 10, 2025 | 19.68 | 19.70 | 18.96 | 18.99 | 18.99 | -2.96% | 1,217,314 |
| Oct 9, 2025 | 19.69 | 19.79 | 19.49 | 19.57 | 19.57 | -0.61% | 560,088 |
| Oct 8, 2025 | 19.61 | 19.70 | 19.47 | 19.69 | 19.69 | 0.10% | 586,921 |
| Oct 7, 2025 | 19.94 | 19.96 | 19.64 | 19.67 | 19.67 | -1.30% | 973,907 |
| Oct 6, 2025 | 19.97 | 20.35 | 19.92 | 19.93 | 19.93 | -0.30% | 1,719,898 |
| Oct 3, 2025 | 20.25 | 20.46 | 19.91 | 19.99 | 19.99 | -1.24% | 1,984,543 |
| Oct 2, 2025 | 20.26 | 20.38 | 19.98 | 20.24 | 20.24 | -0.64% | 1,563,046 |
| Oct 1, 2025 | 20.09 | 20.42 | 20.07 | 20.37 | 20.37 | 1.09% | 1,723,492 |
| Sep 30, 2025 | 20.01 | 20.15 | 19.92 | 20.15 | 20.15 | -0.20% | 2,480,527 |
| Sep 29, 2025 | 20.10 | 20.23 | 19.84 | 20.19 | 19.99 | 0.50% | 1,623,504 |
| Sep 26, 2025 | 20.11 | 20.22 | 19.96 | 20.09 | 19.89 | 0.05% | 2,064,223 |
| Sep 25, 2025 | 19.93 | 20.25 | 19.88 | 20.08 | 19.88 | 0.80% | 2,430,145 |
| Sep 24, 2025 | 20.19 | 20.22 | 19.91 | 19.92 | 19.72 | -1.39% | 2,063,339 |
| Sep 23, 2025 | 20.09 | 20.30 | 20.08 | 20.20 | 20.00 | 0.55% | 1,089,875 |
| Sep 22, 2025 | 20.28 | 20.28 | 20.02 | 20.09 | 19.89 | -0.99% | 1,116,478 |
| Sep 19, 2025 | 20.40 | 20.40 | 20.08 | 20.29 | 20.09 | -0.39% | 3,121,577 |
| Sep 18, 2025 | 20.23 | 20.44 | 20.19 | 20.37 | 20.17 | 0.89% | 1,176,524 |
| Sep 17, 2025 | 20.27 | 20.70 | 20.18 | 20.19 | 19.99 | 0.20% | 1,495,966 |
| Sep 16, 2025 | 20.13 | 20.22 | 20.03 | 20.15 | 19.95 | -0.30% | 1,756,721 |
| Sep 15, 2025 | 20.24 | 20.28 | 19.99 | 20.21 | 20.01 | 0.30% | 1,829,144 |
| Sep 12, 2025 | 20.17 | 20.32 | 19.87 | 20.15 | 19.95 | 1.92% | 2,141,544 |
| Sep 11, 2025 | 19.40 | 19.89 | 19.40 | 19.77 | 19.57 | 1.96% | 1,483,509 |
| Sep 10, 2025 | 19.36 | 19.56 | 19.32 | 19.39 | 19.20 | -0.05% | 1,777,770 |
| Sep 9, 2025 | 19.56 | 19.65 | 19.40 | 19.40 | 19.21 | -1.37% | 1,340,567 |