Skip to main content
Acadia Realty Trust (AKR)
NYSE: AKR · Real-Time Price · USD
19.68
-0.06 (-0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed

Acadia Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.6619.8619.6519.6819.68-0.30%964,074
Dec 4, 202519.7019.9319.5819.7419.740.25%1,442,969
Dec 3, 202520.2520.2519.6919.6919.69-0.46%1,575,647
Dec 2, 202520.3320.3519.7819.7819.78-2.22%1,106,892
Dec 1, 202520.3620.4820.1920.2320.23-1.65%1,348,601
Nov 28, 202520.4020.6020.3520.5720.570.39%465,114
Nov 26, 202520.5620.8320.4820.4920.49-0.73%1,263,512
Nov 25, 202520.1420.7420.0420.6420.642.48%1,023,851
Nov 24, 202520.1220.3019.9820.1420.14-0.05%1,258,596
Nov 21, 202519.8320.2519.6820.1520.152.54%1,303,636
Nov 20, 202519.6719.9819.6019.6519.650.41%763,205
Nov 19, 202519.8419.9419.5719.5719.57-1.76%698,832
Nov 18, 202519.7419.9419.6319.9219.921.01%679,157
Nov 17, 202520.3320.3319.6419.7219.72-2.23%878,726
Nov 14, 202520.1920.2319.9720.1720.170.60%999,836
Nov 13, 202520.0220.2219.9520.0520.05-0.59%1,217,007
Nov 12, 202520.0720.3520.0620.1720.170.05%2,018,813
Nov 11, 202519.9120.2519.8620.1620.161.77%1,081,162
Nov 10, 202520.1920.3519.8119.8119.81-2.17%1,047,673
Nov 7, 202520.0220.2519.8220.2520.251.50%1,053,615
Nov 6, 202519.8020.0219.7719.9519.950.40%1,434,259
Nov 5, 202519.8720.0119.7019.8719.870.51%1,297,894
Nov 4, 202519.5219.8619.3319.7719.771.18%2,485,077
Nov 3, 202518.8619.5618.6419.5419.542.46%2,146,585
Oct 31, 202519.0919.4118.8819.0719.07-0.57%1,535,209
Oct 30, 202519.1419.3818.9819.1819.180.47%2,641,588
Oct 29, 202518.8919.3218.6319.0919.09-0.16%2,365,523
Oct 28, 202519.8419.8419.1019.1219.12-3.63%1,641,496
Oct 27, 202519.9020.0219.7119.8419.84-0.25%805,488
Oct 24, 202519.9720.0819.8819.8919.890.05%594,557
Oct 23, 202519.8919.8919.6619.8819.880.35%781,841
Oct 22, 202519.5919.8819.5419.8119.811.69%1,154,317
Oct 21, 202519.3819.6619.3019.4819.480.88%1,461,485
Oct 20, 202519.5619.6719.1519.3119.31-0.87%1,133,691
Oct 17, 202519.1819.7419.1419.4819.480.72%1,424,788
Oct 16, 202519.3419.3919.0219.3419.34-0.05%1,061,517
Oct 15, 202519.3319.6519.2919.3519.350.42%911,392
Oct 14, 202519.0419.3318.9819.2719.270.57%1,593,793
Oct 13, 202519.1519.2518.9719.1619.160.90%1,228,112
Oct 10, 202519.6819.7018.9618.9918.99-2.96%1,217,314
Oct 9, 202519.6919.7919.4919.5719.57-0.61%560,088
Oct 8, 202519.6119.7019.4719.6919.690.10%586,921
Oct 7, 202519.9419.9619.6419.6719.67-1.30%973,907
Oct 6, 202519.9720.3519.9219.9319.93-0.30%1,719,898
Oct 3, 202520.2520.4619.9119.9919.99-1.24%1,984,543
Oct 2, 202520.2620.3819.9820.2420.24-0.64%1,563,046
Oct 1, 202520.0920.4220.0720.3720.371.09%1,723,492
Sep 30, 202520.0120.1519.9220.1520.15-0.20%2,480,527
Sep 29, 202520.1020.2319.8420.1919.990.50%1,623,504
Sep 26, 202520.1120.2219.9620.0919.890.05%2,064,223
Sep 25, 202519.9320.2519.8820.0819.880.80%2,430,145
Sep 24, 202520.1920.2219.9119.9219.72-1.39%2,063,339
Sep 23, 202520.0920.3020.0820.2020.000.55%1,089,875
Sep 22, 202520.2820.2820.0220.0919.89-0.99%1,116,478
Sep 19, 202520.4020.4020.0820.2920.09-0.39%3,121,577
Sep 18, 202520.2320.4420.1920.3720.170.89%1,176,524
Sep 17, 202520.2720.7020.1820.1919.990.20%1,495,966
Sep 16, 202520.1320.2220.0320.1519.95-0.30%1,756,721
Sep 15, 202520.2420.2819.9920.2120.010.30%1,829,144
Sep 12, 202520.1720.3219.8720.1519.951.92%2,141,544
Sep 11, 202519.4019.8919.4019.7719.571.96%1,483,509
Sep 10, 202519.3619.5619.3219.3919.20-0.05%1,777,770
Sep 9, 202519.5619.6519.4019.4019.21-1.37%1,340,567
Sep 8, 202519.9419.9719.4319.6719.48-2.19%1,932,072
Sep 5, 202520.2520.4520.0420.1119.91-0.10%1,395,396
Sep 4, 202520.0520.1519.8320.1319.931.41%1,050,934
Sep 3, 202519.7319.9919.5619.8519.650.10%1,216,787
Sep 2, 202519.8120.0519.6919.8319.63-0.90%1,304,613
Aug 29, 202520.0120.1319.9520.0119.81-0.25%1,558,754
Aug 28, 202519.9520.1119.7120.0619.860.55%1,199,461
Aug 27, 202519.5920.0419.5919.9519.751.79%1,511,762
Aug 26, 202519.9419.9419.6019.6019.41-0.76%1,958,457
Aug 25, 202519.9320.0819.6019.7519.55-1.45%1,784,689
Aug 22, 202519.6120.2519.5920.0419.843.09%1,543,659
Aug 21, 202519.2319.4519.1719.4419.250.73%1,167,066
Aug 20, 202519.4419.4419.1819.3019.11-0.41%988,683
Aug 19, 202518.8919.5018.8919.3819.192.54%877,433
Aug 18, 202519.0019.1918.8818.9018.71-0.63%758,381
Aug 15, 202519.0419.1618.9419.0218.830.05%1,172,963
Aug 14, 202519.0419.1218.9019.0118.82-1.04%1,269,970
Aug 13, 202519.0619.2818.8719.2119.021.37%1,297,578
Aug 12, 202518.5018.9618.3818.9518.763.05%1,235,153
Aug 11, 202518.3918.7818.1418.3918.21-0.16%1,173,459
Aug 8, 202519.1019.1118.4218.4218.24-2.69%1,573,305
Aug 7, 202519.4619.4618.7718.9318.74-1.61%1,637,588
Aug 6, 202519.1719.4719.1419.2419.050.73%1,475,968
Aug 5, 202518.6819.1318.6419.1018.911.70%1,289,463
Aug 4, 202518.5518.8818.4318.7818.591.51%1,575,909
Aug 1, 202518.9118.9118.3718.5018.32-1.18%2,758,336
Jul 31, 202518.4518.8618.3918.7218.530.59%2,645,424
Jul 30, 202518.6519.1518.3918.6118.43-2.72%3,687,749
Jul 29, 202518.7319.1618.6319.1318.942.85%1,507,135
Jul 28, 202518.7518.8718.6018.6018.42-0.91%1,535,150
Jul 25, 202519.0519.0518.6118.7718.58-0.95%1,162,697
Jul 24, 202518.8919.1018.8518.9518.76-0.47%1,037,275
Jul 23, 202518.9919.0618.8319.0418.850.79%1,031,117
Jul 22, 202518.6018.9818.6018.8918.701.50%1,163,175
Jul 21, 202518.7218.9518.5818.6118.430.32%772,645
Jul 18, 202518.8118.9018.4418.5518.37-1.33%1,746,238
Jul 17, 202518.7519.0018.6918.8018.610.43%2,307,519