Skip to main content
Acadia Realty Trust (AKR)
NYSE: AKR · Real-Time Price · USD
18.69
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
18.69
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:34 PM EDT

Acadia Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.8118.8918.6818.76-0.37%281,150
Jun 26, 202518.2718.7218.1818.6918.692.98%3,917,954
Jun 25, 202518.8818.8818.1418.1518.15-4.22%2,399,149
Jun 24, 202519.2119.2518.9418.9518.95-0.89%1,195,126
Jun 23, 202518.9919.2118.7619.1219.120.53%1,545,572
Jun 20, 202519.4019.4619.0219.0219.02-1.30%5,846,872
Jun 18, 202519.1819.4519.1419.2719.270.26%1,499,255
Jun 17, 202519.1919.4819.1319.2219.22-0.21%1,223,866
Jun 16, 202519.1019.4719.0619.2619.26-0.16%1,628,171
Jun 13, 202519.4419.5919.1519.2919.29-1.88%1,193,711
Jun 12, 202519.5719.6819.4619.6619.660.05%1,075,687
Jun 11, 202520.0520.1419.6119.6519.65-1.45%930,280
Jun 10, 202519.8920.0719.7819.9419.940.71%1,066,845
Jun 9, 202519.8720.0919.3519.8019.801.28%1,780,920
Jun 6, 202519.3519.6319.1619.5519.552.09%993,674
Jun 5, 202519.2219.3118.9719.1519.15-0.36%1,066,445
Jun 4, 202519.3019.3819.1019.2219.22-0.26%629,404
Jun 3, 202519.2419.4519.1519.2719.270.16%610,699
Jun 2, 202519.2119.3318.8419.2419.24-0.10%877,712
May 30, 202519.3719.4119.0919.2619.26-1.28%1,044,059
May 29, 202519.1719.6019.0619.5119.512.25%1,503,350
May 28, 202519.3819.4118.9619.0819.08-1.70%1,592,393
May 27, 202519.3619.5819.1219.4119.412.10%1,106,689
May 23, 202518.8119.0918.8119.0119.010.05%799,488
May 22, 202518.9519.0918.7619.0019.00-0.21%744,352
May 21, 202519.4919.5219.0019.0419.04-3.20%614,117
May 20, 202520.0520.0819.6719.6719.67-2.29%891,639
May 19, 202519.9520.3219.9520.1320.13-0.79%732,398
May 16, 202520.1120.3020.0120.2920.290.95%881,476
May 15, 202519.9120.1219.8820.1020.101.11%550,686
May 14, 202519.9420.0519.7719.8819.88-1.73%598,120
May 13, 202520.6520.6520.1620.2320.23-1.70%1,041,187
May 12, 202520.2120.8620.0620.5820.585.00%1,685,433
May 9, 202519.5219.6719.4419.6019.600.36%773,309
May 8, 202519.4819.6819.2419.5319.530.83%553,543
May 7, 202519.4019.7219.3019.3719.370.52%1,513,229
May 6, 202519.2719.3618.9919.2719.27-0.52%1,084,856
May 5, 202519.6519.6519.2519.3719.37-2.07%970,616
May 2, 202519.8620.1119.6819.7819.780.92%1,128,062
May 1, 202518.9719.7918.9119.6019.602.62%1,268,671
Apr 30, 202519.0119.2818.6519.1019.10-2.25%1,330,214
Apr 29, 202519.6219.7919.3419.5419.54-1.26%989,868
Apr 28, 202519.5219.8319.4219.7919.790.97%786,887
Apr 25, 202519.5319.6919.3419.6019.60-679,101
Apr 24, 202519.7819.8619.5219.6019.60-0.96%973,878
Apr 23, 202520.0420.3219.6919.7919.79-0.10%920,864
Apr 22, 202519.7519.9719.5819.8119.811.80%725,486
Apr 21, 202519.6919.8319.1819.4619.46-2.31%919,900
Apr 17, 202519.4020.0019.4019.9219.923.21%1,033,575
Apr 16, 202518.9819.4618.9419.3019.301.31%646,036