Acadia Realty Trust (AKR)
NYSE: AKR · Real-Time Price · USD
21.88
+0.19 (0.88%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Acadia Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 21.71 | 22.06 | 21.59 | 21.88 | 21.88 | 0.88% | 3,939,310 |
| Jun 25, 2026 | 21.92 | 22.06 | 21.61 | 21.69 | 21.69 | -0.69% | 1,656,559 |
| Jun 24, 2026 | 21.71 | 21.86 | 21.59 | 21.84 | 21.84 | 0.83% | 3,770,482 |
| Jun 23, 2026 | 21.39 | 21.68 | 21.28 | 21.66 | 21.66 | 1.93% | 1,441,037 |
| Jun 22, 2026 | 21.14 | 21.52 | 21.05 | 21.25 | 21.25 | 0.57% | 1,425,490 |
| Jun 18, 2026 | 21.22 | 21.37 | 20.96 | 21.13 | 21.13 | -0.19% | 2,306,464 |
| Jun 17, 2026 | 21.85 | 21.85 | 21.13 | 21.17 | 21.17 | -2.49% | 1,921,358 |
| Jun 16, 2026 | 21.70 | 21.85 | 21.54 | 21.71 | 21.71 | -0.05% | 1,659,827 |
| Jun 15, 2026 | 22.08 | 22.18 | 21.64 | 21.72 | 21.72 | -1.67% | 1,969,468 |
| Jun 12, 2026 | 22.00 | 22.24 | 21.91 | 22.09 | 22.09 | 0.55% | 1,833,989 |
| Jun 11, 2026 | 21.59 | 22.01 | 21.43 | 21.97 | 21.97 | 2.66% | 2,320,219 |
| Jun 10, 2026 | 21.68 | 21.84 | 21.35 | 21.40 | 21.40 | -5.02% | 6,617,604 |
| Jun 9, 2026 | 22.41 | 22.90 | 22.40 | 22.53 | 22.53 | 1.53% | 1,162,495 |
| Jun 8, 2026 | 22.48 | 22.58 | 22.17 | 22.19 | 22.19 | -0.94% | 1,144,093 |
| Jun 5, 2026 | 21.93 | 22.52 | 21.90 | 22.40 | 22.40 | 2.10% | 912,449 |
| Jun 4, 2026 | 22.09 | 22.17 | 21.76 | 21.94 | 21.94 | 0.73% | 868,116 |
| Jun 3, 2026 | 21.78 | 21.94 | 21.75 | 21.78 | 21.78 | -0.59% | 987,092 |
| Jun 2, 2026 | 21.72 | 22.00 | 21.69 | 21.91 | 21.91 | 0.97% | 601,003 |
| Jun 1, 2026 | 21.82 | 21.96 | 21.67 | 21.70 | 21.70 | -1.45% | 1,095,110 |
| May 29, 2026 | 22.49 | 22.50 | 21.99 | 22.02 | 22.02 | -1.87% | 1,210,771 |
| May 28, 2026 | 22.22 | 22.50 | 22.12 | 22.44 | 22.44 | 0.58% | 700,980 |
| May 27, 2026 | 22.31 | 22.43 | 22.25 | 22.31 | 22.31 | -0.13% | 1,114,314 |
| May 26, 2026 | 21.95 | 22.35 | 21.95 | 22.34 | 22.34 | 1.73% | 1,320,346 |
| May 22, 2026 | 21.91 | 21.99 | 21.77 | 21.96 | 21.96 | 0.64% | 1,339,690 |
| May 21, 2026 | 21.35 | 22.03 | 21.21 | 21.82 | 21.82 | 1.87% | 1,588,601 |
| May 20, 2026 | 21.18 | 21.44 | 21.11 | 21.42 | 21.42 | 1.42% | 865,810 |
| May 19, 2026 | 21.10 | 21.25 | 20.89 | 21.12 | 21.12 | 0.38% | 809,343 |
| May 18, 2026 | 21.01 | 21.33 | 21.01 | 21.04 | 21.04 | 0.62% | 954,069 |
| May 15, 2026 | 21.11 | 21.11 | 20.88 | 20.91 | 20.91 | -1.23% | 1,098,312 |
| May 14, 2026 | 21.31 | 21.37 | 21.11 | 21.17 | 21.17 | 0.09% | 702,851 |
| May 13, 2026 | 21.50 | 21.51 | 21.09 | 21.15 | 21.15 | -2.04% | 847,250 |
| May 12, 2026 | 21.86 | 21.88 | 21.52 | 21.59 | 21.59 | -0.92% | 715,254 |
| May 11, 2026 | 21.80 | 21.96 | 21.66 | 21.79 | 21.79 | 0.09% | 702,818 |
| May 8, 2026 | 21.96 | 22.00 | 21.71 | 21.77 | 21.77 | -0.77% | 640,535 |
| May 7, 2026 | 22.24 | 22.27 | 21.86 | 21.94 | 21.94 | -0.99% | 630,452 |
| May 6, 2026 | 22.09 | 22.22 | 22.02 | 22.16 | 22.16 | 0.77% | 880,365 |
| May 5, 2026 | 21.78 | 22.10 | 21.70 | 21.99 | 21.99 | 1.29% | 837,205 |
| May 4, 2026 | 21.40 | 21.78 | 21.38 | 21.71 | 21.71 | 0.93% | 1,065,805 |
| May 1, 2026 | 21.66 | 21.67 | 21.32 | 21.51 | 21.51 | -0.51% | 1,956,629 |
| Apr 30, 2026 | 21.80 | 22.00 | 21.51 | 21.62 | 21.62 | -0.14% | 2,079,581 |
| Apr 29, 2026 | 21.84 | 21.86 | 21.18 | 21.65 | 21.65 | 2.12% | 1,348,041 |
| Apr 28, 2026 | 21.47 | 21.51 | 21.07 | 21.20 | 21.20 | -0.19% | 967,363 |
| Apr 27, 2026 | 20.88 | 21.26 | 20.87 | 21.24 | 21.24 | 1.58% | 668,190 |
| Apr 24, 2026 | 20.83 | 21.19 | 20.75 | 20.91 | 20.91 | -0.14% | 1,252,974 |
| Apr 23, 2026 | 20.67 | 21.03 | 20.67 | 20.94 | 20.94 | 0.87% | 1,366,424 |
| Apr 22, 2026 | 21.20 | 21.20 | 20.65 | 20.76 | 20.76 | -1.56% | 1,340,511 |
| Apr 21, 2026 | 21.23 | 21.43 | 21.05 | 21.09 | 21.09 | -1.45% | 1,372,248 |
| Apr 20, 2026 | 21.60 | 21.75 | 21.32 | 21.40 | 21.40 | -1.52% | 1,229,598 |
| Apr 17, 2026 | 21.37 | 21.76 | 21.31 | 21.73 | 21.73 | 2.16% | 873,723 |
| Apr 16, 2026 | 21.07 | 21.31 | 21.07 | 21.27 | 21.27 | 0.66% | 563,888 |
| Apr 15, 2026 | 20.89 | 21.14 | 20.81 | 21.13 | 21.13 | 0.76% | 1,335,588 |
| Apr 14, 2026 | 20.67 | 20.97 | 20.59 | 20.97 | 20.97 | 1.06% | 1,102,390 |
| Apr 13, 2026 | 20.58 | 20.78 | 20.41 | 20.75 | 20.75 | 0.10% | 1,139,556 |
| Apr 10, 2026 | 20.43 | 20.76 | 20.17 | 20.73 | 20.73 | 1.77% | 821,787 |
| Apr 9, 2026 | 19.97 | 20.47 | 19.97 | 20.37 | 20.37 | 1.04% | 1,178,281 |
| Apr 8, 2026 | 20.29 | 20.34 | 20.05 | 20.16 | 20.16 | 1.41% | 1,482,046 |
| Apr 7, 2026 | 19.40 | 20.00 | 19.40 | 19.88 | 19.88 | 2.32% | 909,468 |
| Apr 6, 2026 | 19.28 | 19.46 | 19.18 | 19.43 | 19.43 | 0.05% | 787,252 |
| Apr 2, 2026 | 19.11 | 19.51 | 19.03 | 19.42 | 19.42 | 0.88% | 1,372,142 |
| Apr 1, 2026 | 19.09 | 19.33 | 19.06 | 19.25 | 19.25 | 0.68% | 946,342 |
| Mar 31, 2026 | 18.97 | 19.45 | 18.61 | 19.12 | 19.12 | 2.30% | 1,665,920 |
| Mar 30, 2026 | 18.97 | 19.27 | 18.83 | 18.89 | 18.69 | 0.64% | 1,420,858 |
| Mar 27, 2026 | 19.03 | 19.14 | 18.75 | 18.77 | 18.57 | -1.98% | 1,417,346 |
| Mar 26, 2026 | 19.14 | 19.47 | 19.11 | 19.15 | 18.95 | -0.05% | 1,143,289 |
| Mar 25, 2026 | 19.45 | 19.45 | 19.13 | 19.16 | 18.96 | -0.10% | 738,641 |
| Mar 24, 2026 | 19.25 | 19.50 | 19.11 | 19.18 | 18.98 | -1.24% | 918,565 |
| Mar 23, 2026 | 19.72 | 19.80 | 19.40 | 19.42 | 19.21 | 0.15% | 1,309,855 |
| Mar 20, 2026 | 20.31 | 20.31 | 19.25 | 19.39 | 19.18 | -4.29% | 2,266,160 |
| Mar 19, 2026 | 19.92 | 20.41 | 19.75 | 20.26 | 20.05 | 0.90% | 2,317,427 |
| Mar 18, 2026 | 20.53 | 20.55 | 20.08 | 20.08 | 19.87 | -2.81% | 1,245,158 |
| Mar 17, 2026 | 20.56 | 20.78 | 20.47 | 20.66 | 20.44 | 1.32% | 1,126,579 |
| Mar 16, 2026 | 20.36 | 20.67 | 20.34 | 20.39 | 20.17 | 1.19% | 660,569 |
| Mar 13, 2026 | 20.60 | 20.82 | 20.12 | 20.15 | 19.94 | -1.42% | 1,041,447 |
| Mar 12, 2026 | 20.37 | 20.61 | 20.25 | 20.44 | 20.22 | -0.73% | 855,484 |
| Mar 11, 2026 | 20.62 | 20.66 | 20.37 | 20.59 | 20.37 | -0.53% | 630,360 |
| Mar 10, 2026 | 20.55 | 20.93 | 20.47 | 20.70 | 20.48 | -0.19% | 674,190 |
| Mar 9, 2026 | 20.66 | 20.84 | 20.17 | 20.74 | 20.52 | -0.53% | 843,427 |
| Mar 6, 2026 | 21.09 | 21.11 | 20.69 | 20.85 | 20.63 | -2.48% | 909,760 |
| Mar 5, 2026 | 21.10 | 21.47 | 20.84 | 21.38 | 21.15 | 0.33% | 2,888,230 |
| Mar 4, 2026 | 20.97 | 21.46 | 20.85 | 21.31 | 21.08 | 1.48% | 1,233,557 |
| Mar 3, 2026 | 20.63 | 21.06 | 20.35 | 21.00 | 20.78 | 0.05% | 697,236 |
| Mar 2, 2026 | 20.83 | 21.14 | 20.74 | 20.99 | 20.77 | 0.33% | 997,536 |
| Feb 27, 2026 | 20.94 | 21.24 | 20.64 | 20.92 | 20.70 | 0.72% | 1,424,538 |
| Feb 26, 2026 | 20.63 | 20.82 | 20.47 | 20.77 | 20.55 | 1.17% | 1,014,873 |
| Feb 25, 2026 | 20.53 | 20.65 | 20.33 | 20.53 | 20.31 | 0.24% | 578,449 |
| Feb 24, 2026 | 20.63 | 20.69 | 20.38 | 20.48 | 20.26 | -0.39% | 901,696 |
| Feb 23, 2026 | 20.29 | 20.65 | 20.28 | 20.56 | 20.34 | 1.38% | 1,065,105 |
| Feb 20, 2026 | 20.08 | 20.33 | 19.92 | 20.28 | 20.07 | 1.40% | 949,434 |
| Feb 19, 2026 | 20.22 | 20.40 | 19.99 | 20.00 | 19.79 | -1.38% | 875,717 |
| Feb 18, 2026 | 20.57 | 20.67 | 20.25 | 20.28 | 20.07 | -1.27% | 862,562 |
| Feb 17, 2026 | 20.72 | 20.74 | 20.53 | 20.54 | 20.32 | -0.24% | 909,594 |
| Feb 13, 2026 | 20.32 | 20.76 | 20.13 | 20.59 | 20.37 | 1.88% | 1,587,479 |
| Feb 12, 2026 | 20.89 | 20.92 | 20.19 | 20.21 | 20.00 | -1.61% | 1,691,175 |
| Feb 11, 2026 | 22.36 | 22.36 | 20.53 | 20.54 | 20.32 | -4.15% | 1,457,496 |
| Feb 10, 2026 | 21.03 | 21.47 | 20.92 | 21.43 | 21.20 | 2.05% | 1,247,111 |
| Feb 9, 2026 | 20.69 | 21.07 | 20.69 | 21.00 | 20.78 | 0.10% | 1,082,811 |
| Feb 6, 2026 | 21.15 | 21.24 | 20.97 | 20.98 | 20.76 | -0.10% | 1,311,973 |
| Feb 5, 2026 | 20.80 | 21.03 | 20.59 | 21.00 | 20.78 | 1.20% | 1,048,609 |
| Feb 4, 2026 | 20.27 | 20.83 | 20.19 | 20.75 | 20.53 | 3.44% | 708,352 |
| Feb 3, 2026 | 19.78 | 20.11 | 19.68 | 20.06 | 19.85 | 0.96% | 1,333,361 |