Acadia Realty Trust AKR
NYSE · United States · Finance
$18.54-0.20 (-1.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.57 | -0.91% | $18.75 | $18.75 | $18.49 | 89.07K |
| 2026-09-30 | $18.74 | -2.40% | $19.05 | $19.10 | $18.68 | 1.64M |
| 2026-09-29 | $19.20 | -0.31% | $19.15 | $19.37 | $19.11 | 1.12M |
| 2026-09-28 | $19.26 | +0.10% | $19.21 | $19.31 | $19.04 | 982.90K |
| 2026-09-25 | $19.24 | +0.16% | $19.20 | $19.28 | $19.01 | 949.00K |
| 2026-09-24 | $19.21 | +0.52% | $19.14 | $19.26 | $19.01 | 967.90K |
| 2026-09-23 | $19.11 | -1.34% | $19.22 | $19.26 | $19.07 | 946.50K |
| 2026-09-22 | $19.37 | +0.10% | $19.65 | $19.65 | $19.35 | 815.00K |
| 2026-09-21 | $19.35 | +0.36% | $19.36 | $19.40 | $19.19 | 686.40K |
| 2026-09-18 | $19.28 | -0.16% | $19.63 | $19.63 | $19.19 | 2.13M |
| 2026-09-17 | $19.31 | -0.52% | $19.54 | $19.59 | $19.23 | 1.11M |
| 2026-09-16 | $19.41 | -1.17% | $19.65 | $19.82 | $19.28 | 1.03M |
| 2026-09-15 | $19.64 | -0.91% | $19.70 | $19.90 | $19.62 | 2.60M |
| 2026-09-14 | $19.82 | +0.25% | $20.17 | $20.17 | $19.68 | 1.93M |
| 2026-09-11 | $19.77 | -0.75% | $20.06 | $20.08 | $19.70 | 1.22M |
| 2026-09-10 | $19.92 | -0.90% | $20.12 | $20.27 | $19.81 | 1.20M |
| 2026-09-09 | $20.10 | -1.33% | $20.47 | $20.47 | $20.01 | 1.49M |
| 2026-09-08 | $20.37 | +0.39% | $20.27 | $20.48 | $20.23 | 875.30K |
| 2026-09-04 | $20.29 | +0.05% | $20.21 | $20.54 | $20.21 | 1.14M |
| 2026-09-03 | $20.28 | -0.54% | $20.29 | $20.56 | $20.11 | 1.98M |
| 2026-09-02 | $20.39 | -0.29% | $20.59 | $20.59 | $20.28 | 1.56M |
| 2026-09-01 | $20.45 | -0.10% | $20.53 | $20.58 | $20.26 | 2.47M |
| 2026-08-31 | $20.47 | -1.21% | $20.63 | $20.79 | $20.38 | 1.49M |
| 2026-08-28 | $20.72 | -0.86% | $20.97 | $21.12 | $20.71 | 715.30K |
| 2026-08-27 | $20.90 | -0.85% | $20.95 | $20.99 | $20.79 | 781.80K |
| 2026-08-26 | $21.08 | -0.75% | $21.28 | $21.28 | $20.99 | 1.00M |
| 2026-08-25 | $21.24 | -0.47% | $21.41 | $21.41 | $21.22 | 1.65M |
| 2026-08-24 | $21.34 | +1.38% | $21.31 | $22.82 | $21.03 | 1.15M |
| 2026-08-21 | $21.05 | +0.10% | $21.10 | $21.22 | $20.83 | 758.90K |
| 2026-08-20 | $21.03 | -0.71% | $21.04 | $21.15 | $20.95 | 1.05M |
| 2026-08-19 | $21.18 | +0.62% | $21.20 | $21.29 | $21.03 | 4.80M |
| 2026-08-18 | $21.05 | +1.10% | $21.09 | $21.31 | $20.91 | 1.36M |
| 2026-08-17 | $20.82 | -0.14% | $20.68 | $20.85 | $20.63 | 841.00K |
| 2026-08-14 | $20.85 | +0.05% | $20.79 | $20.95 | $20.71 | 910.50K |
| 2026-08-13 | $20.84 | +0.68% | $20.88 | $20.96 | $20.68 | 722.50K |
| 2026-08-12 | $20.70 | +0.44% | $20.67 | $20.83 | $20.60 | 1.15M |
| 2026-08-11 | $20.61 | +1.73% | $20.22 | $20.63 | $20.08 | 2.06M |
| 2026-08-10 | $20.26 | -1.89% | $20.49 | $20.55 | $20.15 | 1.16M |
| 2026-08-07 | $20.65 | -0.29% | $20.78 | $21.05 | $20.64 | 1.27M |
| 2026-08-06 | $20.71 | -3.63% | $21.58 | $21.58 | $20.50 | 2.56M |
| 2026-08-05 | $21.49 | -0.78% | $21.67 | $21.67 | $21.24 | 1.67M |
| 2026-08-04 | $21.66 | -3.09% | $22.12 | $22.27 | $21.66 | 1.59M |
| 2026-08-03 | $22.35 | -0.53% | $22.57 | $22.80 | $22.31 | 1.20M |
| 2026-07-31 | $22.47 | +0.18% | $22.48 | $22.54 | $22.19 | 1.14M |
| 2026-07-30 | $22.43 | -0.88% | $22.58 | $22.63 | $22.13 | 1.44M |
| 2026-07-29 | $22.63 | +2.21% | $22.74 | $23.03 | $22.30 | 2.07M |
| 2026-07-28 | $22.14 | -1.12% | $22.48 | $22.52 | $22.13 | 1.26M |
| 2026-07-27 | $22.39 | +0.04% | $22.39 | $22.62 | $22.20 | 916.30K |
| 2026-07-24 | $22.38 | +1.77% | $22.13 | $22.47 | $22.06 | 737.30K |
| 2026-07-23 | $21.99 | -1.43% | $22.23 | $22.32 | $21.85 | 1.32M |
| 2026-07-22 | $22.31 | -1.80% | $22.71 | $22.75 | $22.12 | 1.37M |
| 2026-07-21 | $22.72 | +1.61% | $22.44 | $22.72 | $22.39 | 1.29M |
| 2026-07-20 | $22.36 | -0.45% | $22.35 | $22.57 | $22.30 | 1.21M |
| 2026-07-17 | $22.46 | +1.49% | $22.03 | $22.48 | $22.03 | 1.51M |
| 2026-07-16 | $22.13 | +3.46% | $21.50 | $22.21 | $21.45 | 1.85M |
| 2026-07-15 | $21.39 | +0.14% | $21.55 | $21.61 | $21.30 | 1.68M |
| 2026-07-14 | $21.36 | +0.09% | $21.43 | $21.61 | $21.36 | 1.74M |
| 2026-07-13 | $21.34 | +0.23% | $21.39 | $21.45 | $21.21 | 729.20K |
| 2026-07-10 | $21.29 | +0.19% | $21.38 | $21.38 | $21.06 | 707.60K |
| 2026-07-09 | $21.25 | -0.28% | $21.32 | $21.41 | $21.16 | 897.00K |
| 2026-07-08 | $21.31 | -0.51% | $21.25 | $21.47 | $21.21 | 1.44M |
| 2026-07-07 | $21.42 | +0.52% | $21.51 | $21.61 | $21.32 | 1.07M |
| 2026-07-06 | $21.31 | +0.19% | $21.30 | $21.60 | $21.18 | 1.37M |
| 2026-07-02 | $21.27 | +1.05% | $21.18 | $21.34 | $21.08 | 1.33M |
| 2026-07-01 | $21.05 | +0.67% | $21.03 | $21.14 | $20.79 | 1.87M |
| 2026-06-30 | $20.91 | -2.47% | $21.11 | $21.37 | $20.89 | 1.72M |
| 2026-06-29 | $21.44 | -2.01% | $21.77 | $21.86 | $21.41 | 2.19M |
| 2026-06-26 | $21.88 | +0.88% | $21.71 | $22.06 | $21.59 | 4.11M |
| 2026-06-25 | $21.69 | -0.69% | $21.92 | $22.06 | $21.61 | 1.67M |
| 2026-06-24 | $21.84 | +0.83% | $21.71 | $21.86 | $21.59 | 3.78M |
| 2026-06-23 | $21.66 | +1.93% | $21.39 | $21.68 | $21.28 | 1.45M |
| 2026-06-22 | $21.25 | +0.57% | $21.14 | $21.52 | $21.05 | 1.43M |
| 2026-06-18 | $21.13 | -0.19% | $21.22 | $21.37 | $20.96 | 2.39M |
| 2026-06-17 | $21.17 | -2.49% | $21.85 | $21.85 | $21.13 | 1.92M |
| 2026-06-16 | $21.71 | -0.05% | $21.70 | $21.85 | $21.54 | 1.66M |
| 2026-06-15 | $21.72 | -1.67% | $22.08 | $22.18 | $21.64 | 1.97M |
| 2026-06-12 | $22.09 | +0.55% | $22.00 | $22.24 | $21.91 | 1.84M |
| 2026-06-11 | $21.97 | +2.66% | $21.59 | $22.01 | $21.43 | 2.32M |
| 2026-06-10 | $21.40 | -5.02% | $21.68 | $21.84 | $21.35 | 6.73M |
| 2026-06-09 | $22.53 | +1.53% | $22.41 | $22.90 | $22.40 | 1.29M |
| 2026-06-08 | $22.19 | -0.94% | $22.48 | $22.58 | $22.17 | 1.21M |
| 2026-06-05 | $22.40 | +2.10% | $21.93 | $22.52 | $21.90 | 912.50K |
| 2026-06-04 | $21.94 | +0.73% | $22.09 | $22.17 | $21.76 | 880.40K |
| 2026-06-03 | $21.78 | -0.59% | $21.78 | $21.94 | $21.75 | 987.40K |
| 2026-06-02 | $21.91 | +0.97% | $21.72 | $22.00 | $21.69 | 601.00K |
| 2026-06-01 | $21.70 | -1.45% | $21.82 | $21.96 | $21.67 | 1.10M |
| 2026-05-29 | $22.02 | -1.87% | $22.49 | $22.50 | $21.99 | 1.25M |
| 2026-05-28 | $22.44 | +0.58% | $22.22 | $22.50 | $22.12 | 701.00K |
| 2026-05-27 | $22.31 | -0.13% | $22.31 | $22.43 | $22.25 | 1.11M |
| 2026-05-26 | $22.34 | +1.73% | $21.95 | $22.35 | $21.95 | 1.32M |