Skip to main content
Acadia Realty Trust (AKR)
NYSE: AKR · Real-Time Price · USD
21.20
-0.04 (-0.19%)
At close: Apr 28, 2026, 4:00 PM EDT
21.20
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Acadia Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.4721.5121.0721.19--0.24%527,775
Apr 27, 202620.8821.2620.8721.2421.241.58%668,190
Apr 24, 202620.8321.1920.7520.9120.91-0.14%1,211,313
Apr 23, 202620.6721.0320.6720.9420.940.87%1,366,423
Apr 22, 202621.2021.2020.6520.7620.76-1.56%1,298,667
Apr 21, 202621.2321.4321.0521.0921.09-1.45%1,372,068
Apr 20, 202621.6021.7521.3221.4021.40-1.52%1,184,870
Apr 17, 202621.3721.7621.3121.7321.732.16%870,740
Apr 16, 202621.0721.3121.0721.2721.270.66%563,846
Apr 15, 202620.8921.1420.8121.1321.130.76%1,335,581
Apr 14, 202620.6720.9720.5920.9720.971.06%1,063,396
Apr 13, 202620.5820.7820.4120.7520.750.10%1,087,180
Apr 10, 202620.4320.7620.1720.7320.731.77%821,787
Apr 9, 202619.9720.4719.9720.3720.371.04%1,178,243
Apr 8, 202620.2920.3420.0520.1620.161.41%1,463,703
Apr 7, 202619.4020.0019.4019.8819.882.32%904,401
Apr 6, 202619.2819.4619.1819.4319.430.05%778,506
Apr 2, 202619.1119.5119.0319.4219.420.88%1,367,588
Apr 1, 202619.0919.3319.0619.2519.250.68%946,342
Mar 31, 202618.9719.4518.6119.1219.121.22%1,648,983
Mar 30, 202618.9719.2718.8318.8918.690.64%1,419,285
Mar 27, 202619.0319.1418.7518.7718.57-1.98%1,417,346
Mar 26, 202619.1419.4719.1119.1518.95-0.05%1,143,289
Mar 25, 202619.4519.4519.1319.1618.96-0.10%738,641
Mar 24, 202619.2519.5019.1119.1818.98-1.24%918,565
Mar 23, 202619.7219.8019.4019.4219.210.15%1,309,855
Mar 20, 202620.3120.3119.2519.3919.18-4.29%2,266,160
Mar 19, 202619.9220.4119.7520.2620.050.90%2,317,427
Mar 18, 202620.5320.5520.0820.0819.87-2.81%1,245,158
Mar 17, 202620.5620.7820.4720.6620.441.32%1,126,579
Mar 16, 202620.3620.6720.3420.3920.171.19%660,569
Mar 13, 202620.6020.8220.1220.1519.94-1.42%1,041,447
Mar 12, 202620.3720.6120.2520.4420.22-0.73%855,484
Mar 11, 202620.6220.6620.3720.5920.37-0.53%630,360
Mar 10, 202620.5520.9320.4720.7020.48-0.19%674,190
Mar 9, 202620.6620.8420.1720.7420.52-0.53%843,427
Mar 6, 202621.0921.1120.6920.8520.63-2.48%909,760
Mar 5, 202621.1021.4720.8421.3821.150.33%2,888,230
Mar 4, 202620.9721.4620.8521.3121.081.48%1,233,557
Mar 3, 202620.6321.0620.3521.0020.780.05%697,236
Mar 2, 202620.8321.1420.7420.9920.770.33%997,536
Feb 27, 202620.9421.2420.6420.9220.700.72%1,424,538
Feb 26, 202620.6320.8220.4720.7720.551.17%1,014,873
Feb 25, 202620.5320.6520.3320.5320.310.24%578,449
Feb 24, 202620.6320.6920.3820.4820.26-0.39%901,696
Feb 23, 202620.2920.6520.2820.5620.341.38%1,065,105
Feb 20, 202620.0820.3319.9220.2820.071.40%949,434
Feb 19, 202620.2220.4019.9920.0019.79-1.38%875,717
Feb 18, 202620.5720.6720.2520.2820.07-1.27%862,562
Feb 17, 202620.7220.7420.5320.5420.32-0.24%909,594
Feb 13, 202620.3220.7620.1320.5920.371.88%1,587,479
Feb 12, 202620.8920.9220.1920.2120.00-1.61%1,691,175
Feb 11, 202622.3622.3620.5320.5420.32-4.15%1,457,496
Feb 10, 202621.0321.4720.9221.4321.202.05%1,247,111
Feb 9, 202620.6921.0720.6921.0020.780.10%1,082,811
Feb 6, 202621.1521.2420.9720.9820.76-0.10%1,311,973
Feb 5, 202620.8021.0320.5921.0020.781.20%1,048,609
Feb 4, 202620.2720.8320.1920.7520.533.44%708,352
Feb 3, 202619.7820.1119.6820.0619.850.96%1,333,361
Feb 2, 202620.0220.0619.8019.8719.66-0.70%994,852
Jan 30, 202619.6920.0419.5620.0119.801.16%1,495,786
Jan 29, 202619.5619.8019.4119.7819.571.91%1,009,039
Jan 28, 202619.7719.8619.2619.4119.20-1.47%1,030,732
Jan 27, 202619.8419.8419.5319.7019.49-0.51%1,488,215
Jan 26, 202620.0720.1219.7919.8019.59-0.95%1,314,402
Jan 23, 202620.1720.2219.8319.9919.78-1.09%1,365,259
Jan 22, 202620.7720.8320.1720.2120.00-1.80%1,082,239
Jan 21, 202620.9321.0120.4620.5820.36-1.29%1,813,137
Jan 20, 202620.8320.9520.6920.8520.63-0.95%1,470,514
Jan 16, 202621.0521.1120.5421.0520.830.43%2,388,976
Jan 15, 202620.9821.2020.8920.9620.74-0.24%888,644
Jan 14, 202620.7721.0620.6721.0120.791.06%1,593,508
Jan 13, 202621.0621.2320.7320.7920.57-0.57%1,370,848
Jan 12, 202620.8721.2320.7820.9120.69-0.29%1,418,162
Jan 9, 202620.9821.1520.8820.9720.75-0.47%2,994,501
Jan 8, 202620.5721.2420.5721.0720.852.08%1,620,009
Jan 7, 202620.9721.0720.6120.6420.42-1.20%2,502,353
Jan 6, 202620.5820.9220.5120.8920.670.82%1,572,940
Jan 5, 202620.5120.7520.4020.7220.500.39%1,646,366
Jan 2, 202620.4620.8320.2220.6420.420.49%1,419,261
Dec 31, 202521.1521.1520.4120.5420.32-1.25%1,234,036
Dec 30, 202520.9221.0720.7920.8020.38-0.57%1,759,926
Dec 29, 202521.0921.1720.8620.9220.50-0.48%864,843
Dec 26, 202520.8421.0720.8221.0220.600.43%640,983
Dec 24, 202520.5720.9520.5720.9320.511.60%435,480
Dec 23, 202520.5620.6020.3620.6020.190.10%1,070,562
Dec 22, 202520.4020.8020.2920.5820.17-0.10%949,584
Dec 19, 202520.3020.7320.1120.6020.190.54%4,408,892
Dec 18, 202520.3920.5420.3220.4920.081.09%1,119,065
Dec 17, 202519.8020.3619.8020.2719.862.48%1,093,172
Dec 16, 202520.2720.2719.7819.7819.38-1.98%1,058,926
Dec 15, 202519.8820.1919.8220.1819.771.77%1,546,997
Dec 12, 202520.2120.2619.7919.8319.43-1.54%1,912,614
Dec 11, 202520.1820.3819.8620.1419.740.15%1,689,109
Dec 10, 202519.9820.4619.7420.1119.711.16%1,557,690
Dec 9, 202519.6220.0419.6219.8819.481.38%865,838
Dec 8, 202519.7319.7919.5119.6119.22-0.36%691,129
Dec 5, 202519.6619.8619.6519.6819.28-0.30%1,075,672
Dec 4, 202519.7019.9319.5819.7419.340.25%1,442,969
Dec 3, 202520.2520.2519.6919.6919.29-0.46%1,675,544