Acadia Realty Trust - AKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.06	20.79	20.79	21.23	20.73	981,071
January 12, 2026	20.87	20.91	20.91	21.23	20.78	1.42M
January 09, 2026	20.98	20.97	20.97	21.15	20.88	2.99M
January 08, 2026	20.57	21.07	21.07	21.24	20.57	1.62M
January 07, 2026	20.97	20.64	20.64	21.07	20.61	2.5M
January 06, 2026	20.58	20.89	20.89	20.92	20.51	1.57M
January 05, 2026	20.51	20.72	20.72	20.75	20.4	960,720
January 02, 2026	20.46	20.64	20.64	20.83	20.22	1.42M
December 31, 2025	21.15	20.54	20.54	21.15	20.41	1.23M
December 30, 2025	20.92	20.8	20.6	21.07	20.79	1.76M
December 29, 2025	21.09	20.92	20.72	21.17	20.86	864,843
December 26, 2025	20.84	21.02	20.82	21.07	20.82	641,000
December 24, 2025	20.57	20.93	20.73	20.95	20.57	435,500
December 23, 2025	20.56	20.6	20.6	20.6	20.36	1.07M
December 22, 2025	20.4	20.58	20.58	20.8	20.29	949,600
December 19, 2025	20.3	20.6	20.6	20.73	20.11	4.41M
December 18, 2025	20.39	20.49	20.49	20.54	20.32	1.12M
December 17, 2025	19.8	20.27	20.27	20.36	19.8	1.09M
December 16, 2025	20.27	19.78	19.78	20.27	19.78	1.06M
December 15, 2025	19.88	20.18	20.18	20.19	19.82	1.55M
December 12, 2025	20.21	19.83	19.83	20.26	19.79	1.91M
December 11, 2025	20.18	20.14	20.14	20.38	19.86	1.69M
December 10, 2025	19.98	20.11	20.11	20.46	19.74	1.56M
December 09, 2025	19.62	19.88	19.88	20.04	19.61	865,838
December 08, 2025	19.73	19.61	19.61	19.79	19.51	691,129
December 05, 2025	19.66	19.68	19.68	19.86	19.65	1.08M
December 04, 2025	19.56	19.74	19.74	19.93	19.56	1.41M
December 03, 2025	20.25	19.69	19.69	20.25	19.69	1.68M
December 02, 2025	20.33	19.78	19.78	20.35	19.78	1.11M
December 01, 2025	20.36	20.23	20.23	20.48	20.19	1.35M
November 28, 2025	20.4	20.57	20.57	20.6	20.35	465,127
November 26, 2025	20.56	20.49	20.49	20.83	20.48	1.26M
November 25, 2025	20.14	20.64	20.64	20.74	20.04	1.02M
November 24, 2025	20.12	20.14	20.14	20.3	19.98	1.26M
November 21, 2025	19.83	20.15	20.15	20.25	19.68	1.3M
November 20, 2025	19.67	19.65	19.65	19.98	19.6	763,205
November 19, 2025	19.84	19.57	19.57	19.94	19.57	698,832
November 18, 2025	19.74	19.92	19.92	19.94	19.63	679,200
November 17, 2025	20.33	19.72	19.72	20.33	19.64	878,726
November 14, 2025	20.19	20.17	20.17	20.23	19.97	999,800
November 13, 2025	20.02	20.05	20.05	20.22	19.95	1.22M
November 12, 2025	20.07	20.17	20.17	20.35	20.06	2.02M
November 11, 2025	19.91	20.16	20.16	20.25	19.86	1.08M
November 10, 2025	20.19	19.81	19.81	20.35	19.81	1.05M
November 07, 2025	20.02	20.25	20.25	20.25	19.82	1.05M
November 06, 2025	19.8	19.95	19.95	20.02	19.77	1.43M
November 05, 2025	19.87	19.87	19.87	20.01	19.7	1.3M
November 04, 2025	19.52	19.77	19.77	19.86	19.33	2.49M
November 03, 2025	18.86	19.54	19.54	19.56	18.64	2.15M
October 31, 2025	19.09	19.07	19.07	19.41	18.88	1.54M
October 30, 2025	19.14	19.18	19.18	19.38	18.98	2.64M
October 29, 2025	18.89	19.09	19.09	19.32	18.63	2.37M
October 28, 2025	19.84	19.12	19.12	19.84	19.1	1.64M
October 27, 2025	19.9	19.84	19.84	20.02	19.71	805,500
October 24, 2025	19.97	19.89	19.89	20.08	19.88	594,557
October 23, 2025	19.89	19.88	19.88	19.89	19.66	781,841
October 22, 2025	19.59	19.81	19.81	19.88	19.54	1.15M
October 21, 2025	19.38	19.48	19.48	19.66	19.3	1.46M
October 20, 2025	19.56	19.31	19.31	19.67	19.15	1.13M
October 17, 2025	19.18	19.48	19.48	19.74	19.14	1.42M

Acadia Realty Trust (AKR) NYSE