Acadia Realty Trust (AKR)
NYSE: AKR
· Real-Time Price · USD
20.00
-0.24 (-1.19%)
At close: Oct 03, 2025, 3:59 PM
19.74
-1.28%
After-hours: Oct 03, 2025, 07:01 PM EDT
AKR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 20.25 | 20.45 | 19.91 | 19.99 | 19.99 | -1.24% | 1,933,723 |
Oct 2, 2025 | 20.26 | 20.38 | 19.98 | 20.24 | 20.24 | -0.64% | 1,563,046 |
Oct 1, 2025 | 20.09 | 20.42 | 20.07 | 20.37 | 20.37 | 1.09% | 1,723,500 |
Sep 30, 2025 | 20.01 | 20.15 | 19.92 | 20.15 | 20.15 | -0.20% | 2,480,527 |
Sep 29, 2025 | 20.10 | 20.23 | 19.84 | 20.19 | 19.99 | 0.50% | 1,623,504 |
Sep 26, 2025 | 20.11 | 20.22 | 19.96 | 20.09 | 19.89 | 0.05% | 2,064,223 |
Sep 25, 2025 | 19.93 | 20.25 | 19.88 | 20.08 | 19.88 | 0.80% | 2,430,145 |
Sep 24, 2025 | 20.19 | 20.22 | 19.91 | 19.92 | 19.72 | -1.39% | 2,063,339 |
Sep 23, 2025 | 20.09 | 20.30 | 20.08 | 20.20 | 20.00 | 0.55% | 1,089,900 |
Sep 22, 2025 | 20.28 | 20.28 | 20.02 | 20.09 | 19.89 | -0.99% | 1,116,500 |
Sep 19, 2025 | 20.40 | 20.40 | 20.08 | 20.29 | 20.09 | -0.39% | 3,121,600 |
Sep 18, 2025 | 20.23 | 20.44 | 20.19 | 20.37 | 20.17 | 0.89% | 1,176,524 |
Sep 17, 2025 | 20.27 | 20.70 | 20.18 | 20.19 | 19.99 | 0.20% | 1,496,000 |
Sep 16, 2025 | 20.13 | 20.22 | 20.02 | 20.15 | 19.95 | -0.30% | 1,756,721 |
Sep 15, 2025 | 20.24 | 20.28 | 19.99 | 20.21 | 20.01 | 0.30% | 1,829,144 |
Sep 12, 2025 | 20.17 | 20.32 | 19.87 | 20.15 | 19.95 | 1.92% | 2,141,544 |
Sep 11, 2025 | 19.40 | 19.89 | 19.40 | 19.77 | 19.57 | 1.96% | 1,483,509 |
Sep 10, 2025 | 19.36 | 19.56 | 19.32 | 19.39 | 19.20 | -0.05% | 1,777,800 |
Sep 9, 2025 | 19.56 | 19.65 | 19.40 | 19.40 | 19.21 | -1.37% | 1,340,600 |
Sep 8, 2025 | 19.94 | 19.97 | 19.43 | 19.67 | 19.48 | -2.19% | 1,932,100 |
Page 1 of 136