Acadia Realty Trust (AKR)
NYSE: AKR · Real-Time Price · USD
20.92
+0.15 (0.72%)
Feb 27, 2026, 4:00 PM EST - Market closed
Acadia Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20.94 | 21.24 | 20.64 | 21.00 | 21.00 | 1.11% | 717,568 |
| Feb 26, 2026 | 20.63 | 20.82 | 20.47 | 20.77 | 20.77 | 1.17% | 986,296 |
| Feb 25, 2026 | 20.53 | 20.65 | 20.33 | 20.53 | 20.53 | 0.24% | 559,680 |
| Feb 24, 2026 | 20.63 | 20.69 | 20.38 | 20.48 | 20.48 | -0.39% | 880,662 |
| Feb 23, 2026 | 20.29 | 20.65 | 20.28 | 20.56 | 20.56 | 1.38% | 1,001,292 |
| Feb 20, 2026 | 20.08 | 20.33 | 19.92 | 20.28 | 20.28 | 1.40% | 916,680 |
| Feb 19, 2026 | 20.22 | 20.40 | 19.99 | 20.00 | 20.00 | -1.38% | 788,533 |
| Feb 18, 2026 | 20.57 | 20.67 | 20.25 | 20.28 | 20.28 | -1.27% | 862,539 |
| Feb 17, 2026 | 20.72 | 20.74 | 20.53 | 20.54 | 20.54 | -0.24% | 745,084 |
| Feb 13, 2026 | 20.32 | 20.76 | 20.13 | 20.59 | 20.59 | 1.88% | 1,352,305 |
| Feb 12, 2026 | 20.89 | 20.92 | 20.19 | 20.21 | 20.21 | -1.61% | 1,691,175 |
| Feb 11, 2026 | 22.36 | 22.36 | 20.53 | 20.54 | 20.54 | -4.15% | 1,457,486 |
| Feb 10, 2026 | 21.03 | 21.47 | 20.92 | 21.43 | 21.43 | 2.05% | 1,246,111 |
| Feb 9, 2026 | 20.69 | 21.07 | 20.69 | 21.00 | 21.00 | 0.10% | 1,082,559 |
| Feb 6, 2026 | 21.15 | 21.24 | 20.97 | 20.98 | 20.98 | -0.10% | 1,311,973 |
| Feb 5, 2026 | 20.80 | 21.03 | 20.59 | 21.00 | 21.00 | 1.20% | 1,048,470 |
| Feb 4, 2026 | 20.27 | 20.83 | 20.19 | 20.75 | 20.75 | 3.44% | 708,039 |
| Feb 3, 2026 | 19.78 | 20.11 | 19.68 | 20.06 | 20.06 | 0.96% | 918,839 |
| Feb 2, 2026 | 20.02 | 20.06 | 19.80 | 19.87 | 19.87 | -0.70% | 994,469 |
| Jan 30, 2026 | 19.69 | 20.04 | 19.56 | 20.01 | 20.01 | 1.16% | 1,484,160 |
| Jan 29, 2026 | 19.56 | 19.80 | 19.41 | 19.78 | 19.78 | 1.91% | 1,008,850 |
| Jan 28, 2026 | 19.77 | 19.86 | 19.26 | 19.41 | 19.41 | -1.47% | 1,030,732 |
| Jan 27, 2026 | 19.84 | 19.84 | 19.53 | 19.70 | 19.70 | -0.51% | 1,488,215 |
| Jan 26, 2026 | 20.07 | 20.12 | 19.79 | 19.80 | 19.80 | -0.95% | 1,314,402 |
| Jan 23, 2026 | 20.17 | 20.22 | 19.83 | 19.99 | 19.99 | -1.09% | 1,364,811 |
| Jan 22, 2026 | 20.77 | 20.83 | 20.17 | 20.21 | 20.21 | -1.80% | 1,082,227 |
| Jan 21, 2026 | 20.93 | 21.01 | 20.46 | 20.58 | 20.58 | -1.29% | 1,813,137 |
| Jan 20, 2026 | 20.83 | 20.95 | 20.69 | 20.85 | 20.85 | -0.95% | 1,470,514 |
| Jan 16, 2026 | 21.05 | 21.11 | 20.54 | 21.05 | 21.05 | 0.43% | 2,344,844 |
| Jan 15, 2026 | 20.98 | 21.20 | 20.89 | 20.96 | 20.96 | -0.24% | 888,644 |
| Jan 14, 2026 | 20.77 | 21.06 | 20.67 | 21.01 | 21.01 | 1.06% | 1,593,508 |
| Jan 13, 2026 | 21.06 | 21.23 | 20.73 | 20.79 | 20.79 | -0.57% | 1,370,848 |
| Jan 12, 2026 | 20.87 | 21.23 | 20.78 | 20.91 | 20.91 | -0.29% | 1,418,162 |
| Jan 9, 2026 | 20.98 | 21.15 | 20.88 | 20.97 | 20.97 | -0.47% | 2,994,501 |
| Jan 8, 2026 | 20.57 | 21.24 | 20.57 | 21.07 | 21.07 | 2.08% | 1,619,945 |
| Jan 7, 2026 | 20.97 | 21.07 | 20.61 | 20.64 | 20.64 | -1.20% | 2,502,353 |
| Jan 6, 2026 | 20.58 | 20.92 | 20.51 | 20.89 | 20.89 | 0.82% | 1,572,940 |
| Jan 5, 2026 | 20.51 | 20.75 | 20.40 | 20.72 | 20.72 | 0.39% | 1,646,366 |
| Jan 2, 2026 | 20.46 | 20.83 | 20.22 | 20.64 | 20.64 | 0.49% | 1,419,261 |
| Dec 31, 2025 | 21.15 | 21.15 | 20.41 | 20.54 | 20.54 | -1.25% | 1,234,036 |
| Dec 30, 2025 | 20.92 | 21.07 | 20.79 | 20.80 | 20.60 | -0.57% | 1,759,926 |
| Dec 29, 2025 | 21.09 | 21.17 | 20.86 | 20.92 | 20.72 | -0.48% | 864,843 |
| Dec 26, 2025 | 20.84 | 21.07 | 20.82 | 21.02 | 20.82 | 0.43% | 640,983 |
| Dec 24, 2025 | 20.57 | 20.95 | 20.57 | 20.93 | 20.73 | 1.60% | 435,480 |
| Dec 23, 2025 | 20.56 | 20.60 | 20.36 | 20.60 | 20.40 | 0.10% | 1,070,562 |
| Dec 22, 2025 | 20.40 | 20.80 | 20.29 | 20.58 | 20.38 | -0.10% | 949,584 |
| Dec 19, 2025 | 20.30 | 20.73 | 20.11 | 20.60 | 20.40 | 0.54% | 4,408,892 |
| Dec 18, 2025 | 20.39 | 20.54 | 20.32 | 20.49 | 20.29 | 1.09% | 1,119,065 |
| Dec 17, 2025 | 19.80 | 20.36 | 19.80 | 20.27 | 20.08 | 2.48% | 1,093,172 |
| Dec 16, 2025 | 20.27 | 20.27 | 19.78 | 19.78 | 19.59 | -1.98% | 1,058,926 |
| Dec 15, 2025 | 19.88 | 20.19 | 19.82 | 20.18 | 19.99 | 1.77% | 1,546,997 |
| Dec 12, 2025 | 20.21 | 20.26 | 19.79 | 19.83 | 19.64 | -1.54% | 1,912,614 |
| Dec 11, 2025 | 20.18 | 20.38 | 19.86 | 20.14 | 19.95 | 0.15% | 1,689,109 |
| Dec 10, 2025 | 19.98 | 20.46 | 19.74 | 20.11 | 19.92 | 1.16% | 1,557,690 |
| Dec 9, 2025 | 19.62 | 20.04 | 19.62 | 19.88 | 19.69 | 1.38% | 865,838 |
| Dec 8, 2025 | 19.73 | 19.79 | 19.51 | 19.61 | 19.42 | -0.36% | 691,129 |
| Dec 5, 2025 | 19.66 | 19.86 | 19.65 | 19.68 | 19.49 | -0.30% | 1,075,672 |
| Dec 4, 2025 | 19.70 | 19.93 | 19.58 | 19.74 | 19.55 | 0.25% | 1,442,969 |
| Dec 3, 2025 | 20.25 | 20.25 | 19.69 | 19.69 | 19.50 | -0.46% | 1,675,544 |
| Dec 2, 2025 | 20.33 | 20.35 | 19.78 | 19.78 | 19.59 | -2.22% | 1,106,892 |
| Dec 1, 2025 | 20.36 | 20.48 | 20.19 | 20.23 | 20.04 | -1.65% | 1,348,601 |
| Nov 28, 2025 | 20.40 | 20.60 | 20.35 | 20.57 | 20.37 | 0.39% | 465,127 |
| Nov 26, 2025 | 20.56 | 20.83 | 20.48 | 20.49 | 20.29 | -0.73% | 1,263,512 |
| Nov 25, 2025 | 20.14 | 20.74 | 20.04 | 20.64 | 20.44 | 2.48% | 1,023,851 |
| Nov 24, 2025 | 20.12 | 20.30 | 19.98 | 20.14 | 19.95 | -0.05% | 1,258,596 |
| Nov 21, 2025 | 19.83 | 20.25 | 19.68 | 20.15 | 19.96 | 2.54% | 1,303,636 |
| Nov 20, 2025 | 19.67 | 19.98 | 19.60 | 19.65 | 19.46 | 0.41% | 763,205 |
| Nov 19, 2025 | 19.84 | 19.94 | 19.57 | 19.57 | 19.38 | -1.76% | 698,832 |
| Nov 18, 2025 | 19.74 | 19.94 | 19.63 | 19.92 | 19.73 | 1.01% | 679,157 |
| Nov 17, 2025 | 20.33 | 20.33 | 19.64 | 19.72 | 19.53 | -2.23% | 878,726 |
| Nov 14, 2025 | 20.19 | 20.23 | 19.97 | 20.17 | 19.98 | 0.60% | 999,836 |
| Nov 13, 2025 | 20.02 | 20.22 | 19.95 | 20.05 | 19.86 | -0.59% | 1,217,007 |
| Nov 12, 2025 | 20.07 | 20.35 | 20.06 | 20.17 | 19.98 | 0.05% | 2,018,813 |
| Nov 11, 2025 | 19.91 | 20.25 | 19.86 | 20.16 | 19.97 | 1.77% | 1,081,162 |
| Nov 10, 2025 | 20.19 | 20.35 | 19.81 | 19.81 | 19.62 | -2.17% | 1,047,673 |
| Nov 7, 2025 | 20.02 | 20.25 | 19.82 | 20.25 | 20.06 | 1.50% | 1,053,615 |
| Nov 6, 2025 | 19.80 | 20.02 | 19.77 | 19.95 | 19.76 | 0.40% | 1,434,259 |
| Nov 5, 2025 | 19.87 | 20.01 | 19.70 | 19.87 | 19.68 | 0.51% | 1,297,894 |
| Nov 4, 2025 | 19.52 | 19.86 | 19.33 | 19.77 | 19.58 | 1.18% | 2,485,077 |
| Nov 3, 2025 | 18.86 | 19.56 | 18.64 | 19.54 | 19.35 | 2.46% | 2,146,585 |
| Oct 31, 2025 | 19.09 | 19.41 | 18.88 | 19.07 | 18.89 | -0.57% | 1,535,209 |
| Oct 30, 2025 | 19.14 | 19.38 | 18.98 | 19.18 | 19.00 | 0.47% | 2,641,588 |
| Oct 29, 2025 | 18.89 | 19.32 | 18.63 | 19.09 | 18.91 | -0.16% | 2,365,523 |
| Oct 28, 2025 | 19.84 | 19.84 | 19.10 | 19.12 | 18.94 | -3.63% | 1,641,496 |
| Oct 27, 2025 | 19.90 | 20.02 | 19.71 | 19.84 | 19.65 | -0.25% | 805,488 |
| Oct 24, 2025 | 19.97 | 20.08 | 19.88 | 19.89 | 19.70 | 0.05% | 594,557 |
| Oct 23, 2025 | 19.89 | 19.89 | 19.66 | 19.88 | 19.69 | 0.35% | 781,841 |
| Oct 22, 2025 | 19.59 | 19.88 | 19.54 | 19.81 | 19.62 | 1.69% | 1,154,317 |
| Oct 21, 2025 | 19.38 | 19.66 | 19.30 | 19.48 | 19.29 | 0.88% | 1,461,485 |
| Oct 20, 2025 | 19.56 | 19.67 | 19.15 | 19.31 | 19.12 | -0.87% | 1,133,691 |
| Oct 17, 2025 | 19.18 | 19.74 | 19.14 | 19.48 | 19.29 | 0.72% | 1,424,788 |
| Oct 16, 2025 | 19.34 | 19.39 | 19.02 | 19.34 | 19.15 | -0.05% | 1,061,517 |
| Oct 15, 2025 | 19.33 | 19.65 | 19.29 | 19.35 | 19.16 | 0.42% | 911,392 |
| Oct 14, 2025 | 19.04 | 19.33 | 18.98 | 19.27 | 19.08 | 0.57% | 1,593,793 |
| Oct 13, 2025 | 19.15 | 19.25 | 18.97 | 19.16 | 18.98 | 0.90% | 1,228,112 |
| Oct 10, 2025 | 19.68 | 19.70 | 18.96 | 18.99 | 18.81 | -2.96% | 1,217,314 |
| Oct 9, 2025 | 19.69 | 19.79 | 19.49 | 19.57 | 19.38 | -0.61% | 560,088 |
| Oct 8, 2025 | 19.61 | 19.70 | 19.47 | 19.69 | 19.50 | 0.10% | 586,921 |
| Oct 7, 2025 | 19.94 | 19.96 | 19.64 | 19.67 | 19.48 | -1.30% | 973,907 |
| Oct 6, 2025 | 19.97 | 20.35 | 19.92 | 19.93 | 19.74 | -0.30% | 1,719,898 |