Acadia Realty Trust (AKR)
NYSE: AKR
· Real-Time Price · USD
20.07
-0.01 (-0.05%)
At close: Sep 26, 2025, 3:59 PM
20.09
0.07%
After-hours: Sep 26, 2025, 06:28 PM EDT
AKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.11 | 20.22 | 19.96 | 20.09 | 20.09 | 0.05% | 2,002,492 |
| Sep 25, 2025 | 19.93 | 20.25 | 19.88 | 20.08 | 20.08 | 0.80% | 2,430,145 |
| Sep 24, 2025 | 20.19 | 20.22 | 19.91 | 19.92 | 19.92 | -1.39% | 2,063,339 |
| Sep 23, 2025 | 20.09 | 20.30 | 20.08 | 20.20 | 20.20 | 0.55% | 1,089,900 |
| Sep 22, 2025 | 20.28 | 20.28 | 20.02 | 20.09 | 20.09 | -0.99% | 1,116,500 |
| Sep 19, 2025 | 20.40 | 20.40 | 20.08 | 20.29 | 20.29 | -0.39% | 3,121,600 |
| Sep 18, 2025 | 20.23 | 20.44 | 20.19 | 20.37 | 20.37 | 0.89% | 1,176,524 |
| Sep 17, 2025 | 20.27 | 20.70 | 20.18 | 20.19 | 20.19 | 0.20% | 1,496,000 |
| Sep 16, 2025 | 20.13 | 20.22 | 20.02 | 20.15 | 20.15 | -0.30% | 1,756,721 |
| Sep 15, 2025 | 20.24 | 20.28 | 19.99 | 20.21 | 20.21 | 0.30% | 1,829,144 |
| Sep 12, 2025 | 20.17 | 20.32 | 19.87 | 20.15 | 20.15 | 1.92% | 2,141,544 |
| Sep 11, 2025 | 19.40 | 19.89 | 19.40 | 19.77 | 19.77 | 1.96% | 1,483,509 |
| Sep 10, 2025 | 19.36 | 19.56 | 19.32 | 19.39 | 19.39 | -0.05% | 1,777,800 |
| Sep 9, 2025 | 19.56 | 19.65 | 19.40 | 19.40 | 19.40 | -1.37% | 1,340,600 |
| Sep 8, 2025 | 19.94 | 19.97 | 19.43 | 19.67 | 19.67 | -2.19% | 1,932,100 |
| Sep 5, 2025 | 20.25 | 20.45 | 20.04 | 20.11 | 20.11 | -0.10% | 1,395,400 |
| Sep 4, 2025 | 20.05 | 20.15 | 19.83 | 20.13 | 20.13 | 1.41% | 1,050,934 |
| Sep 3, 2025 | 19.73 | 19.99 | 19.56 | 19.85 | 19.85 | 0.10% | 1,216,800 |
| Sep 2, 2025 | 19.81 | 20.05 | 19.69 | 19.83 | 19.83 | -0.90% | 1,304,613 |
| Aug 29, 2025 | 20.01 | 20.13 | 19.95 | 20.01 | 20.01 | -0.25% | 1,558,800 |