Acadia Realty Trust (AKR)
NYSE: AKR · Real-Time Price · USD
20.58
+0.98 (5.00%)
At close: May 12, 2025, 4:00 PM
20.58
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Acadia Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.21 | 20.86 | 20.06 | 20.58 | 20.58 | 5.00% | 1,685,433 |
| May 9, 2025 | 19.52 | 19.67 | 19.44 | 19.60 | 19.60 | 0.36% | 773,309 |
| May 8, 2025 | 19.48 | 19.68 | 19.24 | 19.53 | 19.53 | 0.83% | 553,543 |
| May 7, 2025 | 19.40 | 19.72 | 19.30 | 19.37 | 19.37 | 0.52% | 1,513,229 |
| May 6, 2025 | 19.27 | 19.36 | 18.99 | 19.27 | 19.27 | -0.52% | 1,084,856 |
| May 5, 2025 | 19.65 | 19.65 | 19.25 | 19.37 | 19.37 | -2.07% | 970,616 |
| May 2, 2025 | 19.86 | 20.11 | 19.68 | 19.78 | 19.78 | 0.92% | 1,128,062 |
| May 1, 2025 | 18.97 | 19.79 | 18.91 | 19.60 | 19.60 | 2.62% | 1,268,671 |
| Apr 30, 2025 | 19.01 | 19.28 | 18.65 | 19.10 | 19.10 | -2.25% | 1,330,214 |
| Apr 29, 2025 | 19.62 | 19.79 | 19.34 | 19.54 | 19.54 | -1.26% | 989,868 |
| Apr 28, 2025 | 19.52 | 19.83 | 19.42 | 19.79 | 19.79 | 0.97% | 786,887 |
| Apr 25, 2025 | 19.53 | 19.69 | 19.34 | 19.60 | 19.60 | - | 679,101 |
| Apr 24, 2025 | 19.78 | 19.86 | 19.52 | 19.60 | 19.60 | -0.96% | 973,878 |
| Apr 23, 2025 | 20.04 | 20.32 | 19.69 | 19.79 | 19.79 | -0.10% | 920,864 |
| Apr 22, 2025 | 19.75 | 19.97 | 19.58 | 19.81 | 19.81 | 1.80% | 725,486 |
| Apr 21, 2025 | 19.69 | 19.83 | 19.18 | 19.46 | 19.46 | -2.31% | 919,900 |
| Apr 17, 2025 | 19.40 | 20.00 | 19.40 | 19.92 | 19.92 | 3.21% | 1,033,575 |
| Apr 16, 2025 | 18.98 | 19.46 | 18.94 | 19.30 | 19.30 | 1.31% | 646,036 |
| Apr 15, 2025 | 18.89 | 19.15 | 18.85 | 19.05 | 19.05 | 0.85% | 1,202,664 |
| Apr 14, 2025 | 18.85 | 19.06 | 18.70 | 18.89 | 18.89 | 1.07% | 987,495 |
| Apr 11, 2025 | 18.40 | 18.78 | 17.98 | 18.69 | 18.69 | 0.65% | 777,627 |
| Apr 10, 2025 | 18.79 | 19.04 | 17.99 | 18.57 | 18.57 | -2.26% | 1,231,220 |
| Apr 9, 2025 | 17.32 | 19.14 | 16.98 | 19.00 | 19.00 | 8.63% | 1,489,302 |
| Apr 8, 2025 | 18.66 | 18.72 | 17.25 | 17.49 | 17.49 | -3.42% | 1,864,634 |
| Apr 7, 2025 | 17.66 | 18.60 | 17.19 | 18.11 | 18.11 | -1.20% | 1,800,405 |
| Apr 4, 2025 | 18.92 | 19.13 | 18.14 | 18.33 | 18.33 | -5.86% | 1,463,499 |
| Apr 3, 2025 | 20.60 | 20.83 | 19.43 | 19.47 | 19.47 | -8.07% | 912,873 |
| Apr 2, 2025 | 20.64 | 21.26 | 20.64 | 21.18 | 21.18 | 2.17% | 773,609 |
| Apr 1, 2025 | 20.90 | 20.95 | 20.35 | 20.73 | 20.73 | -1.05% | 1,879,249 |
| Mar 31, 2025 | 20.83 | 21.15 | 20.69 | 20.95 | 20.95 | -0.38% | 1,987,657 |
| Mar 28, 2025 | 21.19 | 21.19 | 20.87 | 21.03 | 20.83 | -0.43% | 883,753 |
| Mar 27, 2025 | 21.36 | 21.50 | 21.06 | 21.12 | 20.92 | -0.94% | 722,823 |
| Mar 26, 2025 | 21.40 | 21.48 | 21.13 | 21.32 | 21.12 | 0.05% | 511,978 |
| Mar 25, 2025 | 21.38 | 21.55 | 21.15 | 21.31 | 21.11 | -0.84% | 846,775 |
| Mar 24, 2025 | 21.35 | 21.50 | 21.18 | 21.49 | 21.29 | 1.90% | 1,126,869 |
| Mar 21, 2025 | 21.29 | 21.29 | 20.81 | 21.09 | 20.89 | -1.82% | 1,560,891 |
| Mar 20, 2025 | 21.49 | 21.79 | 21.44 | 21.48 | 21.28 | -0.65% | 811,721 |
| Mar 19, 2025 | 21.37 | 21.78 | 21.21 | 21.62 | 21.42 | 1.60% | 1,094,155 |
| Mar 18, 2025 | 21.43 | 21.65 | 21.27 | 21.28 | 21.08 | -1.62% | 2,173,121 |
| Mar 17, 2025 | 21.31 | 21.63 | 21.19 | 21.63 | 21.43 | 1.41% | 937,342 |
| Mar 14, 2025 | 21.08 | 21.37 | 20.95 | 21.33 | 21.13 | 1.62% | 941,194 |
| Mar 13, 2025 | 21.63 | 21.71 | 20.91 | 20.99 | 20.79 | -2.78% | 1,552,975 |
| Mar 12, 2025 | 21.82 | 21.87 | 21.20 | 21.59 | 21.39 | -0.55% | 1,431,444 |
| Mar 11, 2025 | 22.48 | 22.52 | 21.57 | 21.71 | 21.51 | -2.60% | 1,860,317 |
| Mar 10, 2025 | 22.25 | 22.54 | 21.94 | 22.29 | 22.08 | -0.98% | 3,504,824 |
| Mar 7, 2025 | 22.58 | 22.84 | 22.35 | 22.51 | 22.30 | -0.04% | 1,032,861 |
| Mar 6, 2025 | 22.90 | 23.02 | 22.50 | 22.52 | 22.31 | -2.34% | 784,354 |
| Mar 5, 2025 | 22.68 | 23.15 | 22.63 | 23.06 | 22.84 | 1.10% | 750,934 |
| Mar 4, 2025 | 22.76 | 23.02 | 22.62 | 22.81 | 22.59 | -0.26% | 1,245,881 |
| Mar 3, 2025 | 23.00 | 23.46 | 22.75 | 22.87 | 22.65 | -0.82% | 1,791,875 |