Skip to main content
Acadia Realty Trust (AKR)
NYSE: AKR · Real-Time Price · USD
22.98
-0.19 (-0.82%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202423.2523.2823.0623.1723.17-0.26%648,561
Sep 24, 202422.9723.3522.9223.2323.231.00%756,832
Sep 23, 202422.8323.0622.8323.0023.001.28%470,702
Sep 20, 202422.5422.7922.5422.7122.710.13%2,142,377
Sep 19, 202423.0023.0022.3722.6822.680.22%1,081,439
Sep 18, 202422.7322.9422.5422.6322.63-0.53%1,135,873
Sep 17, 202423.0423.1222.7122.7522.75-1.13%705,611
Sep 16, 202423.0723.2322.9023.0123.010.17%995,332
Sep 13, 202423.1623.1622.8422.9722.970.35%906,872
Sep 12, 202422.5322.9522.5322.8922.891.78%606,131
Sep 11, 202422.3122.7822.1222.4922.49-0.13%426,729
Sep 10, 202422.2922.6122.2322.5222.520.81%470,961
Sep 9, 202422.1522.4621.9422.3422.340.68%542,229
Sep 6, 202422.6022.7221.9822.1922.19-1.86%769,358
Sep 5, 202422.9423.2922.6022.6122.61-0.57%1,004,370
Sep 4, 202422.5522.9322.5522.7422.740.80%526,394
Sep 3, 202422.3222.5822.1922.5622.560.22%837,723
Aug 30, 202422.4522.6022.2622.5122.510.27%654,886
Aug 29, 202422.5122.5322.2622.4522.450.31%404,245
Aug 28, 202422.4022.6022.3622.3822.38-0.18%392,158
Aug 27, 202422.4322.5422.2322.4222.42-0.53%438,353
Aug 26, 202422.6522.6922.4422.5422.540.76%422,915
Aug 23, 202421.9622.4221.8822.3722.372.38%507,639
Aug 22, 202421.7521.8921.6421.8521.850.60%442,453
Aug 21, 202421.5521.7321.3921.7221.721.31%705,209
Aug 20, 202421.5021.5721.3021.4421.44-0.28%512,136
Aug 19, 202421.3221.6021.3221.5021.500.56%462,720
Aug 16, 202421.6221.7521.2321.3821.38-1.06%1,024,365
Aug 15, 202421.4821.7821.3321.6121.611.69%969,811
Aug 14, 202421.4121.4121.1621.2521.25-0.33%751,864
Aug 13, 202421.4321.4321.1721.3221.320.09%381,899
Aug 12, 202421.4821.5621.1621.3021.30-1.16%529,097
Aug 9, 202421.3821.6021.3321.5521.550.56%583,175
Aug 8, 202421.4321.6421.2621.4321.431.13%1,098,827
Aug 7, 202421.5821.7421.1721.1921.19-1.03%798,684
Aug 6, 202420.7921.5820.6721.4121.412.93%1,198,222
Aug 5, 202420.8121.1920.6420.8020.80-3.17%1,194,047
Aug 2, 202421.2721.6721.0921.4821.48-0.83%1,739,070
Aug 1, 202421.7721.9121.3521.6621.660.09%1,884,449
Jul 31, 202421.5822.5121.3221.6421.641.60%1,908,244
Jul 30, 202420.7121.3420.4921.3021.303.55%1,241,409
Jul 29, 202420.5220.6420.3020.5720.570.64%799,464
Jul 26, 202420.1020.4819.9420.4420.442.77%860,611
Jul 25, 202420.1420.3519.7519.8919.89-1.00%947,535
Jul 24, 202420.2320.4019.9920.0920.09-1.03%871,306
Jul 23, 202420.2720.4520.1220.3020.30-672,682
Jul 22, 202420.0820.3919.9120.3020.301.35%502,083
Jul 19, 202420.0220.1219.9120.0320.030.25%637,934
Jul 18, 202419.9620.3019.8319.9819.98-0.40%790,603
Jul 17, 202419.8420.1719.8320.0620.060.91%664,463
Jul 16, 202419.5819.9319.5719.8819.882.37%752,638
Jul 15, 202419.3719.4419.1619.4219.421.20%883,431
Jul 12, 202419.2419.3419.0519.1919.190.63%1,000,199
Jul 11, 202419.0019.3119.0019.0719.071.22%1,000,400
Jul 10, 202418.6218.8618.5618.8418.841.89%753,298
Jul 9, 202418.4218.5418.4018.4918.490.22%944,516
Jul 8, 202418.4318.5518.4118.4518.450.65%829,630
Jul 5, 202418.2018.3918.1418.3318.330.55%467,267
Jul 3, 202418.3118.3918.2118.2318.23-268,247
Jul 2, 202418.1118.2718.0418.2318.230.89%622,807
Jul 1, 202417.8818.0917.7218.0718.070.84%1,014,392
Jun 28, 202417.6717.9717.5417.9217.921.24%1,921,889
Jun 27, 202417.5017.7417.4317.7017.521.43%908,483
Jun 26, 202417.3217.4717.1617.4517.281.10%575,155
Jun 25, 202417.5917.6017.1417.2617.09-2.04%831,629
Jun 24, 202417.3417.7017.3417.6217.451.56%705,577
Jun 21, 202417.3817.5617.2817.3517.180.35%2,469,499
Jun 20, 202417.1117.3917.0617.2917.120.35%998,564
Jun 18, 202417.4817.4817.1417.2317.06-0.86%1,008,572
Jun 17, 202417.2617.4617.1417.3817.210.46%767,176
Jun 14, 202417.1817.3717.1517.3017.13-1,160,842
Jun 13, 202417.0917.3517.0017.3017.131.29%524,788
Jun 12, 202417.3717.5917.0817.0816.911.12%623,680
Jun 11, 202416.8717.0416.8016.8916.72-0.24%693,560
Jun 10, 202416.8316.9616.5316.9316.76-0.59%701,624
Jun 7, 202417.1017.3016.9717.0316.86-1.79%909,889
Jun 6, 202417.2117.4317.1717.3417.170.23%426,171
Jun 5, 202417.4217.4217.1317.3017.13-0.46%504,621
Jun 4, 202417.4717.5617.3817.3817.21-0.63%769,683
Jun 3, 202417.3517.5317.3117.4917.321.45%869,353
May 31, 202416.7617.3116.6917.2417.073.67%1,395,720
May 30, 202416.5316.7416.5116.6316.471.22%1,225,740
May 29, 202416.2116.5116.1416.4316.270.43%1,155,528
May 28, 202416.4616.5716.2916.3616.20-1,019,463
May 24, 202416.7616.7616.3316.3616.20-1.51%905,833
May 23, 202416.8016.8116.4716.6116.45-1.19%691,376
May 22, 202416.8316.9716.7716.8116.64-0.41%718,112
May 21, 202416.9417.0416.8616.8816.71-0.47%476,480
May 20, 202417.2517.3316.9316.9616.79-1.91%581,077
May 17, 202417.3317.3317.1817.2917.120.17%459,068
May 16, 202417.2917.3517.1817.2617.09-0.29%635,094
May 15, 202417.5617.6117.2717.3117.14-600,431
May 14, 202417.3217.3917.1717.3117.140.87%416,206
May 13, 202417.1417.2017.0417.1616.990.76%346,287
May 10, 202416.8817.0316.8117.0316.860.89%546,540
May 9, 202416.9216.9616.7416.8816.710.18%428,353
May 8, 202416.9117.0216.7416.8516.68-1.75%591,883
May 7, 202416.9917.3416.9917.1516.981.54%472,045
May 6, 202417.0617.1016.8016.8916.72-0.18%756,765
May 3, 202417.6017.6416.7416.9216.75-2.20%716,443