Acadia Realty Trust (AKR)
NYSE: AKR · Real-Time Price · USD
19.67
-0.26 (-1.30%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Acadia Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 19.58 | 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 |
| Sep 8, 2025 | 19.94 | 19.97 | 19.43 | 19.67 | 19.48 | -2.19% | 1,932,072 |
| Sep 5, 2025 | 20.25 | 20.45 | 20.04 | 20.11 | 19.91 | -0.10% | 1,395,396 |
| Sep 4, 2025 | 20.05 | 20.15 | 19.83 | 20.13 | 19.93 | 1.41% | 1,050,934 |
| Sep 3, 2025 | 19.73 | 19.99 | 19.56 | 19.85 | 19.66 | 0.10% | 1,214,671 |
| Sep 2, 2025 | 19.81 | 20.05 | 19.69 | 19.83 | 19.64 | -0.90% | 1,304,613 |
| Aug 29, 2025 | 20.01 | 20.13 | 19.95 | 20.01 | 19.81 | -0.25% | 1,558,754 |
| Aug 28, 2025 | 19.95 | 20.11 | 19.71 | 20.06 | 19.86 | 0.55% | 1,199,461 |
| Aug 27, 2025 | 19.59 | 20.04 | 19.59 | 19.95 | 19.75 | 1.79% | 1,511,762 |
| Aug 26, 2025 | 19.94 | 19.94 | 19.60 | 19.60 | 19.41 | -0.76% | 1,958,457 |
| Aug 25, 2025 | 19.93 | 20.08 | 19.60 | 19.75 | 19.56 | -1.45% | 1,784,689 |
| Aug 22, 2025 | 19.61 | 20.25 | 19.59 | 20.04 | 19.84 | 3.09% | 1,543,659 |
| Aug 21, 2025 | 19.23 | 19.45 | 19.17 | 19.44 | 19.25 | 0.73% | 1,167,066 |
| Aug 20, 2025 | 19.44 | 19.44 | 19.18 | 19.30 | 19.11 | -0.41% | 988,683 |
| Aug 19, 2025 | 18.89 | 19.50 | 18.89 | 19.38 | 19.19 | 2.54% | 877,433 |
| Aug 18, 2025 | 19.00 | 19.19 | 18.88 | 18.90 | 18.71 | -0.63% | 758,381 |
| Aug 15, 2025 | 19.04 | 19.16 | 18.94 | 19.02 | 18.83 | 0.05% | 1,172,963 |
| Aug 14, 2025 | 19.04 | 19.12 | 18.90 | 19.01 | 18.82 | -1.04% | 1,269,970 |
| Aug 13, 2025 | 19.06 | 19.28 | 18.87 | 19.21 | 19.02 | 1.37% | 1,297,578 |
| Aug 12, 2025 | 18.50 | 18.96 | 18.38 | 18.95 | 18.76 | 3.05% | 1,235,153 |
| Aug 11, 2025 | 18.39 | 18.78 | 18.14 | 18.39 | 18.21 | -0.16% | 1,173,459 |
| Aug 8, 2025 | 19.10 | 19.11 | 18.42 | 18.42 | 18.24 | -2.69% | 1,573,305 |
| Aug 7, 2025 | 19.46 | 19.46 | 18.77 | 18.93 | 18.74 | -1.61% | 1,637,588 |
| Aug 6, 2025 | 19.17 | 19.47 | 19.14 | 19.24 | 19.05 | 0.73% | 1,475,968 |
| Aug 5, 2025 | 18.68 | 19.13 | 18.64 | 19.10 | 18.91 | 1.70% | 1,289,463 |
| Aug 4, 2025 | 18.55 | 18.88 | 18.43 | 18.78 | 18.60 | 1.51% | 1,575,909 |
| Aug 1, 2025 | 18.91 | 18.91 | 18.37 | 18.50 | 18.32 | -1.18% | 2,758,336 |
| Jul 31, 2025 | 18.45 | 18.86 | 18.39 | 18.72 | 18.54 | 0.59% | 2,645,424 |
| Jul 30, 2025 | 18.65 | 19.15 | 18.39 | 18.61 | 18.43 | -2.72% | 3,687,749 |
| Jul 29, 2025 | 18.73 | 19.16 | 18.63 | 19.13 | 18.94 | 2.85% | 1,507,135 |