Acadia Realty Trust (AKR)
NYSE: AKR
· Real-Time Price · USD
20.11
-0.02 (-0.10%)
At close: Sep 05, 2025, 3:59 PM
20.11
-0.02%
After-hours: Sep 05, 2025, 06:08 PM EDT
AKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.25 | 20.45 | 20.04 | 20.11 | 20.11 | -0.10% | 1,395,393 |
| 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 |
| Aug 28, 2025 | 19.95 | 20.11 | 19.71 | 20.06 | 20.06 | 0.55% | 1,199,500 |
| Aug 27, 2025 | 19.59 | 20.04 | 19.59 | 19.95 | 19.95 | 1.79% | 1,511,800 |
| Aug 26, 2025 | 19.94 | 19.94 | 19.60 | 19.60 | 19.60 | -0.76% | 1,958,500 |
| Aug 25, 2025 | 19.93 | 20.08 | 19.60 | 19.75 | 19.75 | -1.45% | 1,784,700 |
| Aug 22, 2025 | 19.61 | 20.25 | 19.59 | 20.04 | 20.04 | 3.09% | 1,543,700 |
| Aug 21, 2025 | 19.23 | 19.45 | 19.17 | 19.44 | 19.44 | 0.73% | 1,167,100 |
| Aug 20, 2025 | 19.44 | 19.44 | 19.18 | 19.30 | 19.30 | -0.41% | 988,700 |
| Aug 19, 2025 | 18.89 | 19.50 | 18.89 | 19.38 | 19.38 | 2.54% | 877,433 |
| Aug 18, 2025 | 19.00 | 19.19 | 18.88 | 18.90 | 18.90 | -0.63% | 758,400 |
| Aug 15, 2025 | 19.04 | 19.16 | 18.94 | 19.02 | 19.02 | 0.05% | 1,173,000 |
| Aug 14, 2025 | 19.04 | 19.12 | 18.90 | 19.01 | 19.01 | -1.09% | 1,270,000 |
| Aug 13, 2025 | 19.06 | 19.28 | 18.87 | 19.22 | 19.22 | 1.42% | 1,297,600 |
| Aug 12, 2025 | 18.50 | 18.96 | 18.38 | 18.95 | 18.95 | 3.05% | 1,235,200 |
| Aug 11, 2025 | 18.39 | 18.78 | 18.14 | 18.39 | 18.39 | -0.16% | 1,173,500 |
| Aug 8, 2025 | 19.10 | 19.11 | 18.42 | 18.42 | 18.42 | -2.69% | 1,573,305 |