Skip to main content
Acadia Realty Trust (AKR)
NYSE: AKR · Real-Time Price · USD
19.68
-0.06 (-0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed

Acadia Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.6619.8619.6519.6819.68-0.30%964,074
Dec 4, 202519.7019.9319.5819.7419.740.25%1,442,969
Dec 3, 202520.2520.2519.6919.6919.69-0.46%1,575,647
Dec 2, 202520.3320.3519.7819.7819.78-2.22%1,106,892
Dec 1, 202520.3620.4820.1920.2320.23-1.65%1,348,601
Nov 28, 202520.4020.6020.3520.5720.570.39%465,114
Nov 26, 202520.5620.8320.4820.4920.49-0.73%1,263,512
Nov 25, 202520.1420.7420.0420.6420.642.48%1,023,851
Nov 24, 202520.1220.3019.9820.1420.14-0.05%1,258,596
Nov 21, 202519.8320.2519.6820.1520.152.54%1,303,636
Nov 20, 202519.6719.9819.6019.6519.650.41%763,205
Nov 19, 202519.8419.9419.5719.5719.57-1.76%698,832
Nov 18, 202519.7419.9419.6319.9219.921.01%679,157
Nov 17, 202520.3320.3319.6419.7219.72-2.23%878,726
Nov 14, 202520.1920.2319.9720.1720.170.60%999,836
Nov 13, 202520.0220.2219.9520.0520.05-0.59%1,217,007
Nov 12, 202520.0720.3520.0620.1720.170.05%2,018,813
Nov 11, 202519.9120.2519.8620.1620.161.77%1,081,162
Nov 10, 202520.1920.3519.8119.8119.81-2.17%1,047,673
Nov 7, 202520.0220.2519.8220.2520.251.50%1,053,615
Nov 6, 202519.8020.0219.7719.9519.950.40%1,434,259
Nov 5, 202519.8720.0119.7019.8719.870.51%1,297,894
Nov 4, 202519.5219.8619.3319.7719.771.18%2,485,077
Nov 3, 202518.8619.5618.6419.5419.542.46%2,146,585
Oct 31, 202519.0919.4118.8819.0719.07-0.57%1,535,209
Oct 30, 202519.1419.3818.9819.1819.180.47%2,641,588
Oct 29, 202518.8919.3218.6319.0919.09-0.16%2,365,523
Oct 28, 202519.8419.8419.1019.1219.12-3.63%1,641,496
Oct 27, 202519.9020.0219.7119.8419.84-0.25%805,488
Oct 24, 202519.9720.0819.8819.8919.890.05%594,557
Oct 23, 202519.8919.8919.6619.8819.880.35%781,841
Oct 22, 202519.5919.8819.5419.8119.811.69%1,154,317
Oct 21, 202519.3819.6619.3019.4819.480.88%1,461,485
Oct 20, 202519.5619.6719.1519.3119.31-0.87%1,133,691
Oct 17, 202519.1819.7419.1419.4819.480.72%1,424,788
Oct 16, 202519.3419.3919.0219.3419.34-0.05%1,061,517
Oct 15, 202519.3319.6519.2919.3519.350.42%911,392
Oct 14, 202519.0419.3318.9819.2719.270.57%1,593,793
Oct 13, 202519.1519.2518.9719.1619.160.90%1,228,112
Oct 10, 202519.6819.7018.9618.9918.99-2.96%1,217,314
Oct 9, 202519.6919.7919.4919.5719.57-0.61%560,088
Oct 8, 202519.6119.7019.4719.6919.690.10%586,921
Oct 7, 202519.9419.9619.6419.6719.67-1.30%973,907
Oct 6, 202519.9720.3519.9219.9319.93-0.30%1,719,898
Oct 3, 202520.2520.4619.9119.9919.99-1.24%1,984,543
Oct 2, 202520.2620.3819.9820.2420.24-0.64%1,563,046
Oct 1, 202520.0920.4220.0720.3720.371.09%1,723,492
Sep 30, 202520.0120.1519.9220.1520.15-0.20%2,480,527
Sep 29, 202520.1020.2319.8420.1919.990.50%1,623,504
Sep 26, 202520.1120.2219.9620.0919.890.05%2,064,223