Acadia Realty Trust - AKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.25	20.11	20.11	20.45	20.04	1.4M
September 04, 2025	20.05	20.13	20.13	20.15	19.83	1.05M
September 03, 2025	19.73	19.85	19.85	19.99	19.56	1.22M
September 02, 2025	19.81	19.83	19.83	20.05	19.69	1.3M
August 29, 2025	20.01	20.01	20.01	20.13	19.95	1.56M
August 28, 2025	19.95	20.06	20.06	20.11	19.71	1.2M
August 27, 2025	19.59	19.95	19.95	20.04	19.59	1.51M
August 26, 2025	19.94	19.6	19.6	19.94	19.6	1.96M
August 25, 2025	19.93	19.75	19.75	20.08	19.6	1.78M
August 22, 2025	19.61	20.04	20.04	20.25	19.59	1.27M
August 21, 2025	19.23	19.44	19.44	19.45	19.17	1.17M
August 20, 2025	19.44	19.3	19.3	19.44	19.18	988,700
August 19, 2025	18.89	19.38	19.38	19.5	18.89	877,433
August 18, 2025	19	18.9	18.9	19.19	18.88	758,400
August 15, 2025	19.04	19.02	19.02	19.16	18.94	1.17M
August 14, 2025	19.04	19.01	19.01	19.12	18.9	1.27M
August 13, 2025	19.06	19.22	19.22	19.28	18.87	1.3M
August 12, 2025	18.5	18.95	18.95	18.96	18.38	1.24M
August 11, 2025	18.39	18.39	18.39	18.78	18.14	1.17M
August 08, 2025	19.1	18.42	18.42	19.11	18.42	1.57M
August 07, 2025	19.46	18.93	18.93	19.46	18.77	1.64M
August 06, 2025	19.17	19.24	19.24	19.47	19.14	1.48M
August 05, 2025	18.68	19.1	19.1	19.13	18.64	1.29M
August 04, 2025	18.55	18.78	18.78	18.88	18.43	1.58M
August 01, 2025	18.91	18.5	18.5	18.91	18.37	2.76M
July 31, 2025	18.45	18.72	18.72	18.86	18.39	2.65M
July 30, 2025	18.65	18.61	18.61	19.15	18.39	3.69M
July 29, 2025	18.73	19.13	19.13	19.16	18.63	1.51M
July 28, 2025	18.75	18.6	18.6	18.87	18.6	1.54M
July 25, 2025	19.05	18.77	18.77	19.05	18.61	1.16M
July 24, 2025	18.89	18.95	18.95	19.1	18.85	1.04M
July 23, 2025	18.99	19.04	19.04	19.06	18.83	1.03M
July 22, 2025	18.6	18.89	18.89	18.98	18.6	1.16M
July 21, 2025	18.72	18.61	18.61	18.95	18.58	772,645
July 18, 2025	18.81	18.55	18.55	18.9	18.44	1.75M
July 17, 2025	18.75	18.8	18.8	19	18.68	2.31M
July 16, 2025	18.44	18.72	18.72	18.79	18.32	1.83M
July 15, 2025	18.62	18.29	18.29	18.65	18.06	1.25M
July 14, 2025	18.41	18.67	18.67	18.69	18.23	1.39M
July 11, 2025	18.22	18.42	18.42	18.58	18.15	1.58M
July 10, 2025	18.18	18.43	18.43	18.61	18.16	1.08M
July 09, 2025	18.11	18.19	18.19	18.27	18.04	948,784
July 08, 2025	18.14	18.07	18.07	18.38	18.05	877,100
July 07, 2025	18.48	18.16	18.16	18.74	18.05	1.48M
July 03, 2025	18.53	18.64	18.64	18.7	18.45	1.02M
July 02, 2025	18.72	18.51	18.51	18.76	18.35	2.33M
July 01, 2025	18.53	18.62	18.62	19	18.45	1.19M
June 30, 2025	18.52	18.57	18.57	18.6	18.22	1.34M
June 27, 2025	18.81	18.69	18.49	18.89	18.55	3.68M
June 26, 2025	18.27	18.69	18.49	18.72	18.18	3.92M
June 25, 2025	18.88	18.15	17.96	18.88	18.14	2.4M
June 24, 2025	19.21	18.95	18.75	19.25	18.94	1.2M
June 23, 2025	18.99	19.12	18.92	19.21	18.76	1.55M
June 20, 2025	19.4	19.02	18.82	19.45	19.02	5.85M
June 18, 2025	19.18	19.27	19.27	19.45	19.14	1.5M
June 17, 2025	19.19	19.22	19.22	19.48	19.13	1.22M
June 16, 2025	19.1	19.26	19.26	19.47	19.06	1.63M
June 13, 2025	19.44	19.29	19.29	19.59	19.15	1.19M
June 12, 2025	19.57	19.66	19.66	19.68	19.46	1.08M
June 11, 2025	20.05	19.65	19.65	20.14	19.61	930,300

Acadia Realty Trust (AKR) NYSE