Acadia Realty Trust (AKR)
NYSE: AKR
· Real-Time Price · USD
19.39
0.49 (2.59%)
At close: Aug 19, 2025, 3:59 PM
19.38
-0.03%
After-hours: Aug 19, 2025, 06:09 PM EDT
AKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 19.00 | 19.19 | 18.88 | 18.90 | 18.90 | -0.63% | 756,495 |
| Aug 15, 2025 | 19.04 | 19.16 | 18.94 | 19.02 | 19.02 | 0.05% | 1,173,000 |
| Aug 14, 2025 | 19.04 | 19.12 | 18.90 | 19.01 | 19.01 | -1.09% | 1,270,000 |
| Aug 13, 2025 | 19.06 | 19.28 | 18.87 | 19.22 | 19.21 | 1.42% | 1,297,600 |
| Aug 12, 2025 | 18.50 | 18.96 | 18.38 | 18.95 | 18.95 | 3.05% | 1,235,200 |
| Aug 11, 2025 | 18.39 | 18.78 | 18.14 | 18.39 | 18.39 | -0.16% | 1,173,500 |
| Aug 8, 2025 | 19.10 | 19.11 | 18.42 | 18.42 | 18.42 | -2.69% | 1,573,305 |
| Aug 7, 2025 | 19.46 | 19.46 | 18.77 | 18.93 | 18.93 | -1.61% | 1,637,600 |
| Aug 6, 2025 | 19.17 | 19.47 | 19.14 | 19.24 | 19.24 | 0.73% | 1,476,000 |
| Aug 5, 2025 | 18.68 | 19.13 | 18.64 | 19.10 | 19.10 | 1.70% | 1,289,500 |
| Aug 4, 2025 | 18.55 | 18.88 | 18.43 | 18.78 | 18.78 | 1.51% | 1,575,909 |
| Aug 1, 2025 | 18.91 | 18.91 | 18.37 | 18.50 | 18.50 | -1.18% | 2,758,336 |
| Jul 31, 2025 | 18.45 | 18.86 | 18.39 | 18.72 | 18.72 | 0.59% | 2,645,424 |
| Jul 30, 2025 | 18.65 | 19.15 | 18.39 | 18.61 | 18.61 | -2.72% | 3,687,749 |
| Jul 29, 2025 | 18.73 | 19.16 | 18.63 | 19.13 | 19.13 | 2.85% | 1,507,135 |
| Jul 28, 2025 | 18.75 | 18.87 | 18.60 | 18.60 | 18.60 | -0.91% | 1,535,200 |
| Jul 25, 2025 | 19.05 | 19.05 | 18.61 | 18.77 | 18.77 | -0.95% | 1,162,700 |
| Jul 24, 2025 | 18.89 | 19.10 | 18.85 | 18.95 | 18.95 | -0.47% | 1,037,300 |
| Jul 23, 2025 | 18.99 | 19.06 | 18.83 | 19.04 | 19.04 | 0.79% | 1,031,117 |
| Jul 22, 2025 | 18.60 | 18.98 | 18.60 | 18.89 | 18.89 | 1.50% | 1,163,200 |