Acadia Realty Trust - AKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.08	20.28	20.28	20.33	19.92	949,434
February 19, 2026	20.22	20	20	20.4	19.99	875,717
February 18, 2026	20.57	20.28	20.28	20.67	20.25	862,600
February 17, 2026	20.72	20.54	20.54	20.74	20.53	909,600
February 13, 2026	20.32	20.59	20.59	20.76	20.12	1.59M
February 12, 2026	20.89	20.21	20.21	20.92	20.19	1.69M
February 11, 2026	22.36	20.54	20.54	22.36	20.53	1.46M
February 10, 2026	21.03	21.43	21.43	21.47	20.92	1.25M
February 09, 2026	20.69	21	21	21.07	20.69	1.08M
February 06, 2026	21.15	20.98	20.98	21.24	20.97	1.31M
February 05, 2026	20.8	21	21	21.03	20.59	1.05M
February 04, 2026	20.27	20.75	20.75	20.83	20.19	708,352
February 03, 2026	19.78	20.06	20.06	20.11	19.68	1.33M
February 02, 2026	20.02	19.87	19.87	20.06	19.8	994,900
January 30, 2026	19.69	20.01	20.01	20.04	19.56	1.5M
January 29, 2026	19.56	19.78	19.78	19.8	19.41	1.01M
January 28, 2026	19.77	19.41	19.41	19.86	19.26	1.03M
January 27, 2026	19.84	19.7	19.7	19.84	19.53	1.49M
January 26, 2026	20.07	19.8	19.8	20.11	19.79	1.31M
January 23, 2026	20.17	19.99	19.99	20.22	19.83	1.37M
January 22, 2026	20.77	20.21	20.21	20.83	20.17	1.08M
January 21, 2026	20.93	20.58	20.58	21.01	20.45	1.81M
January 20, 2026	20.83	20.85	20.85	20.95	20.69	1.47M
January 16, 2026	21.05	21.05	21.05	21.11	20.54	2.39M
January 15, 2026	20.98	20.96	20.96	21.2	20.89	888,644
January 14, 2026	20.77	21.01	21.01	21.06	20.67	1.59M
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

Acadia Realty Trust (AKR) NYSE