Acadia Realty Trust - AKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	19.34	19.34	19.34	19.39	19.02	1.06M
October 15, 2025	19.33	19.35	19.35	19.65	19.29	911,400
October 14, 2025	19.04	19.27	19.27	19.33	18.98	1.59M
October 13, 2025	19.15	19.16	19.16	19.25	18.97	1.23M
October 10, 2025	19.68	18.99	18.99	19.7	18.96	1.22M
October 09, 2025	19.69	19.57	19.57	19.79	19.49	560,100
October 08, 2025	19.61	19.69	19.69	19.7	19.47	586,921
October 07, 2025	19.94	19.67	19.67	19.96	19.64	973,907
October 06, 2025	19.97	19.93	19.93	20.35	19.92	1.72M
October 03, 2025	20.25	19.99	19.99	20.45	19.91	1.98M
October 02, 2025	20.26	20.24	20.24	20.38	19.98	1.56M
October 01, 2025	20.09	20.37	20.37	20.42	20.07	1.72M
September 30, 2025	20.01	20.15	20.15	20.15	19.92	2.48M
September 29, 2025	20.1	20.19	19.99	20.23	19.84	1.62M
September 26, 2025	20.11	20.09	20.09	20.22	19.96	2.06M
September 25, 2025	19.93	20.08	20.08	20.25	19.88	2.43M
September 24, 2025	20.19	19.92	19.92	20.22	19.91	2.06M
September 23, 2025	20.09	20.2	20.2	20.3	20.08	1.09M
September 22, 2025	20.28	20.09	20.09	20.28	20.02	1.12M
September 19, 2025	20.4	20.29	20.29	20.4	20.08	3.12M
September 18, 2025	20.23	20.37	20.37	20.44	20.19	1.18M
September 17, 2025	20.27	20.19	20.19	20.7	20.18	1.5M
September 16, 2025	20.13	20.15	20.15	20.22	20.02	1.76M
September 15, 2025	20.24	20.21	20.21	20.28	19.99	1.83M
September 12, 2025	20.17	20.15	20.15	20.32	19.87	2.14M
September 11, 2025	19.4	19.77	19.77	19.89	19.4	1.48M

Acadia Realty Trust (AKR) NYSE