Acadia Realty Trust (AKR)
22.36
0.28 (1.27%)
At close: Jan 15, 2025, 10:27 AM
AKR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 22.46 | 22.61 | 22.03 | 22.08 | -0.37 | -1.65% | 1,546,977 |
| Jan 13, 2025 | 21.93 | 22.46 | 21.85 | 22.45 | 0.47 | 2.14% | 812,200 |
| Jan 10, 2025 | 22.40 | 22.58 | 21.95 | 21.98 | -0.83 | -3.64% | 1,596,100 |
| Jan 8, 2025 | 23.03 | 23.14 | 22.80 | 22.81 | -0.30 | -1.30% | 977,400 |
| Jan 7, 2025 | 23.44 | 23.60 | 22.90 | 23.11 | -0.31 | -1.32% | 1,137,300 |
| Jan 6, 2025 | 23.94 | 23.95 | 23.36 | 23.42 | -0.60 | -2.50% | 947,911 |
| Jan 3, 2025 | 24.07 | 24.19 | 23.90 | 24.02 | 0.12 | 0.50% | 1,207,247 |
| Jan 2, 2025 | 24.21 | 24.23 | 23.73 | 23.90 | -0.26 | -1.08% | 749,019 |
| Dec 31, 2024 | 24.00 | 24.26 | 23.86 | 24.16 | 0.17 | 0.71% | 1,251,000 |
| Dec 30, 2024 | 23.84 | 24.02 | 23.60 | 23.99 | 0.00 | 0.00% | 1,122,906 |
| Dec 27, 2024 | 23.96 | 24.24 | 23.89 | 23.99 | -0.16 | -0.66% | 900,613 |
| Dec 26, 2024 | 24.01 | 24.20 | 23.98 | 24.15 | 0.05 | 0.21% | 1,465,700 |
| Dec 24, 2024 | 23.84 | 24.10 | 23.76 | 24.10 | 0.24 | 1.01% | 373,440 |
| Dec 23, 2024 | 23.72 | 23.99 | 23.64 | 23.86 | -0.03 | -0.13% | 1,125,102 |
| Dec 20, 2024 | 23.99 | 24.47 | 23.84 | 23.89 | -0.08 | -0.33% | 10,368,232 |
| Dec 19, 2024 | 24.19 | 24.49 | 23.93 | 23.97 | -0.13 | -0.54% | 1,825,322 |
| Dec 18, 2024 | 25.17 | 25.44 | 23.99 | 24.10 | -1.06 | -4.21% | 1,901,900 |
| Dec 17, 2024 | 25.39 | 25.50 | 25.14 | 25.16 | -0.29 | -1.14% | 1,973,025 |
| Dec 16, 2024 | 25.40 | 25.83 | 25.40 | 25.45 | 0.10 | 0.39% | 1,894,899 |
| Dec 13, 2024 | 25.03 | 25.35 | 25.01 | 25.35 | 0.15 | 0.60% | 1,318,000 |
| Dec 12, 2024 | 24.84 | 25.39 | 24.84 | 25.20 | 0.20 | 0.80% | 1,366,318 |
| Dec 11, 2024 | 25.00 | 25.16 | 24.98 | 25.00 | 0.06 | 0.24% | 1,605,713 |
| Dec 10, 2024 | 25.29 | 25.40 | 24.84 | 24.94 | -0.38 | -1.50% | 2,305,122 |
| Dec 9, 2024 | 25.67 | 25.74 | 25.24 | 25.32 | -0.19 | -0.74% | 1,004,100 |
| Dec 6, 2024 | 25.66 | 25.76 | 25.40 | 25.51 | 0.00 | 0.00% | 886,240 |
| Dec 5, 2024 | 25.42 | 25.54 | 25.25 | 25.51 | 0.08 | 0.31% | 821,100 |
| Dec 4, 2024 | 25.41 | 25.58 | 25.20 | 25.43 | 0.09 | 0.36% | 1,029,925 |
| Dec 3, 2024 | 25.68 | 25.68 | 25.27 | 25.34 | -0.29 | -1.13% | 803,800 |
| Dec 2, 2024 | 25.85 | 25.85 | 25.26 | 25.63 | -0.22 | -0.85% | 1,424,131 |
| Nov 29, 2024 | 26.23 | 26.29 | 25.78 | 25.85 | -0.23 | -0.88% | 734,203 |
| Nov 27, 2024 | 25.71 | 26.16 | 25.65 | 26.08 | 0.45 | 1.76% | 1,323,420 |
| Nov 26, 2024 | 25.48 | 25.66 | 25.40 | 25.63 | 0.04 | 0.16% | 1,150,042 |
| Nov 25, 2024 | 25.38 | 25.79 | 25.34 | 25.59 | 0.37 | 1.47% | 1,756,100 |
| Nov 22, 2024 | 25.15 | 25.32 | 24.95 | 25.22 | 0.22 | 0.88% | 1,044,600 |
| Nov 21, 2024 | 25.05 | 25.12 | 24.88 | 25.00 | 0.05 | 0.20% | 1,405,200 |
| Nov 20, 2024 | 24.88 | 25.03 | 24.72 | 24.95 | -0.03 | -0.12% | 655,400 |
| Nov 19, 2024 | 24.78 | 25.09 | 24.69 | 24.98 | 0.06 | 0.24% | 1,121,417 |
| Nov 18, 2024 | 24.61 | 25.04 | 24.48 | 24.92 | 0.32 | 1.30% | 1,628,227 |
| Nov 15, 2024 | 24.57 | 24.73 | 24.30 | 24.60 | 0.12 | 0.49% | 1,156,200 |
| Nov 14, 2024 | 24.77 | 24.80 | 24.39 | 24.48 | -0.24 | -0.97% | 1,177,027 |
| Nov 13, 2024 | 24.87 | 24.96 | 24.63 | 24.72 | 0.02 | 0.08% | 812,800 |
| Nov 12, 2024 | 25.19 | 25.30 | 24.67 | 24.70 | -0.48 | -1.91% | 1,109,739 |
| Nov 11, 2024 | 25.08 | 25.23 | 25.03 | 25.18 | 0.18 | 0.72% | 1,075,400 |
| Nov 8, 2024 | 25.27 | 25.30 | 24.87 | 25.00 | -0.09 | -0.36% | 2,717,040 |
| Nov 7, 2024 | 25.05 | 25.24 | 24.90 | 25.09 | 0.01 | 0.04% | 1,558,600 |
| Nov 6, 2024 | 25.32 | 25.58 | 24.49 | 25.08 | 0.21 | 0.84% | 2,128,600 |
| Nov 5, 2024 | 24.31 | 24.90 | 24.26 | 24.87 | 0.48 | 1.97% | 1,335,604 |
| Nov 4, 2024 | 24.47 | 24.63 | 24.27 | 24.39 | 0.19 | 0.79% | 888,647 |
| Nov 1, 2024 | 24.58 | 24.91 | 24.13 | 24.20 | -0.29 | -1.18% | 1,078,700 |
| Oct 31, 2024 | 24.44 | 24.92 | 24.44 | 24.49 | -0.10 | -0.41% | 1,645,608 |