Acadia Realty Trust AKR
20.21 USD -0.04 (-0.20%)
Regular-session close
20.21 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
20.21 Day range 20.42
18.08 52-week range 22.72
- YTD
- -1.61%
- 1 year
- +0.80%
AKR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.27 | 20.42 | 20.21 | 20.21 | -0.04 | -0.20% | 1,427,588 |
| Nov 12, 2026 | 20.19 | 20.38 | 20.00 | 20.25 | +0.11 | +0.55% | 1,855,900 |
| Nov 11, 2026 | 19.66 | 20.14 | 19.63 | 20.14 | +0.29 | +1.46% | 1,850,900 |
| Nov 10, 2026 | 19.73 | 19.88 | 19.54 | 19.85 | -0.12 | -0.60% | 1,405,100 |
| Nov 9, 2026 | 19.92 | 20.14 | 19.74 | 19.97 | +0.17 | +0.86% | 1,243,600 |
| Nov 6, 2026 | 19.42 | 19.86 | 19.34 | 19.80 | +0.11 | +0.56% | 1,062,800 |
| Nov 5, 2026 | 20.02 | 20.21 | 19.62 | 19.69 | -0.18 | -0.91% | 1,527,100 |
| Nov 4, 2026 | 19.47 | 19.93 | 19.36 | 19.87 | +0.72 | +3.76% | 1,414,700 |
| Nov 3, 2026 | 19.34 | 19.49 | 19.02 | 19.15 | -0.24 | -1.24% | 2,198,400 |
| Nov 2, 2026 | 18.71 | 19.52 | 18.71 | 19.39 | +0.36 | +1.89% | 2,369,600 |
| Oct 30, 2026 | 19.12 | 19.24 | 18.94 | 19.03 | -0.04 | -0.21% | 1,042,500 |
| Oct 29, 2026 | 18.86 | 19.09 | 18.78 | 19.07 | +0.45 | +2.42% | 883,800 |
| Oct 28, 2026 | 18.73 | 18.81 | 18.55 | 18.62 | -0.24 | -1.27% | 1,204,600 |
| Oct 27, 2026 | 18.81 | 18.94 | 18.76 | 18.86 | +0.03 | +0.16% | 1,004,400 |
| Oct 26, 2026 | 18.73 | 18.95 | 18.73 | 18.83 | +0.05 | +0.27% | 929,600 |
| Oct 23, 2026 | 18.88 | 18.88 | 18.64 | 18.78 | 0.00 | 0.00% | 797,000 |
| Oct 22, 2026 | 18.30 | 18.87 | 18.25 | 18.78 | +0.58 | +3.19% | 1,701,200 |
| Oct 21, 2026 | 18.52 | 18.61 | 18.14 | 18.20 | -0.28 | -1.52% | 1,194,900 |
| Oct 20, 2026 | 18.38 | 18.71 | 18.37 | 18.48 | +0.19 | +1.04% | 1,127,500 |
| Oct 19, 2026 | 18.53 | 18.65 | 18.29 | 18.29 | -0.30 | -1.61% | 975,400 |
| Oct 16, 2026 | 18.65 | 18.87 | 18.49 | 18.59 | +0.06 | +0.32% | 1,410,400 |
| Oct 15, 2026 | 18.30 | 18.53 | 18.17 | 18.53 | +0.44 | +2.43% | 1,715,600 |
| Oct 14, 2026 | 18.17 | 18.23 | 17.96 | 18.09 | -0.17 | -0.93% | 1,395,400 |
| Oct 13, 2026 | 18.52 | 18.52 | 18.13 | 18.26 | -0.09 | -0.49% | 918,300 |
| Oct 12, 2026 | 18.14 | 18.42 | 18.12 | 18.35 | +0.11 | +0.60% | 975,800 |
| Oct 9, 2026 | 18.20 | 18.30 | 18.12 | 18.24 | +0.06 | +0.33% | 839,200 |
| Oct 8, 2026 | 18.09 | 18.24 | 17.98 | 18.18 | +0.10 | +0.55% | 1,293,300 |
| Oct 7, 2026 | 18.38 | 18.56 | 18.06 | 18.08 | -0.31 | -1.69% | 1,165,800 |
| Oct 6, 2026 | 18.44 | 18.58 | 18.30 | 18.39 | -0.02 | -0.11% | 1,190,800 |
| Oct 5, 2026 | 18.55 | 18.63 | 18.36 | 18.41 | -0.22 | -1.18% | 1,756,100 |
| Oct 2, 2026 | 18.81 | 18.87 | 18.54 | 18.63 | -0.05 | -0.27% | 1,528,300 |
| Oct 1, 2026 | 18.75 | 18.83 | 18.45 | 18.68 | -0.06 | -0.32% | 1,320,800 |
| Sep 30, 2026 | 19.05 | 19.10 | 18.68 | 18.74 | -0.46 | -2.40% | 1,638,600 |
| Sep 29, 2026 | 19.15 | 19.37 | 19.11 | 19.20 | -0.06 | -0.31% | 1,121,200 |
| Sep 28, 2026 | 19.21 | 19.31 | 19.04 | 19.26 | +0.02 | +0.10% | 982,900 |
| Sep 25, 2026 | 19.20 | 19.28 | 19.01 | 19.24 | +0.03 | +0.16% | 949,000 |
| Sep 24, 2026 | 19.14 | 19.26 | 19.01 | 19.21 | +0.10 | +0.52% | 967,900 |
| Sep 23, 2026 | 19.22 | 19.26 | 19.07 | 19.11 | -0.26 | -1.34% | 946,500 |
| Sep 22, 2026 | 19.65 | 19.65 | 19.35 | 19.37 | +0.02 | +0.10% | 815,000 |
| Sep 21, 2026 | 19.36 | 19.40 | 19.19 | 19.35 | +0.07 | +0.36% | 686,400 |
| Sep 18, 2026 | 19.63 | 19.63 | 19.19 | 19.28 | -0.03 | -0.16% | 2,129,200 |
| Sep 17, 2026 | 19.54 | 19.59 | 19.23 | 19.31 | -0.10 | -0.52% | 1,111,000 |
| Sep 16, 2026 | 19.65 | 19.82 | 19.28 | 19.41 | -0.23 | -1.17% | 1,029,800 |
| Sep 15, 2026 | 19.70 | 19.90 | 19.62 | 19.64 | -0.18 | -0.91% | 2,598,400 |
| Sep 14, 2026 | 20.17 | 20.17 | 19.68 | 19.82 | +0.05 | +0.25% | 1,927,400 |
| Sep 11, 2026 | 20.06 | 20.08 | 19.70 | 19.77 | -0.15 | -0.75% | 1,224,700 |
| Sep 10, 2026 | 20.12 | 20.27 | 19.81 | 19.92 | -0.18 | -0.90% | 1,196,600 |
| Sep 9, 2026 | 20.47 | 20.47 | 20.01 | 20.10 | -0.27 | -1.33% | 1,490,900 |
| Sep 8, 2026 | 20.27 | 20.48 | 20.23 | 20.37 | +0.08 | +0.39% | 875,300 |
| Sep 4, 2026 | 20.21 | 20.54 | 20.21 | 20.29 | +0.01 | +0.05% | 1,137,000 |
| Sep 3, 2026 | 20.29 | 20.56 | 20.11 | 20.28 | -0.11 | -0.54% | 1,978,800 |
| Sep 2, 2026 | 20.59 | 20.59 | 20.28 | 20.39 | -0.06 | -0.29% | 1,564,100 |
| Sep 1, 2026 | 20.53 | 20.58 | 20.26 | 20.45 | -0.02 | -0.10% | 2,470,200 |
| Aug 31, 2026 | 20.63 | 20.79 | 20.38 | 20.47 | -0.25 | -1.21% | 1,491,100 |
| Aug 28, 2026 | 20.97 | 21.12 | 20.71 | 20.72 | -0.18 | -0.86% | 715,300 |
| Aug 27, 2026 | 20.95 | 20.99 | 20.79 | 20.90 | -0.18 | -0.85% | 781,800 |
| Aug 26, 2026 | 21.28 | 21.28 | 20.99 | 21.08 | -0.16 | -0.75% | 1,000,000 |
| Aug 25, 2026 | 21.41 | 21.41 | 21.22 | 21.24 | -0.10 | -0.47% | 1,645,100 |
| Aug 24, 2026 | 21.31 | 22.82 | 21.03 | 21.34 | +0.29 | +1.38% | 1,146,200 |
| Aug 21, 2026 | 21.10 | 21.22 | 20.83 | 21.05 | +0.02 | +0.10% | 758,900 |
| Aug 20, 2026 | 21.04 | 21.15 | 20.95 | 21.03 | -0.15 | -0.71% | 1,049,100 |
| Aug 19, 2026 | 21.20 | 21.29 | 21.03 | 21.18 | +0.13 | +0.62% | 4,804,500 |
| Aug 18, 2026 | 21.09 | 21.31 | 20.91 | 21.05 | +0.23 | +1.10% | 1,356,300 |
| Aug 17, 2026 | 20.68 | 20.85 | 20.63 | 20.82 | -0.03 | -0.14% | 841,000 |
| Aug 14, 2026 | 20.79 | 20.95 | 20.71 | 20.85 | +0.01 | +0.05% | 910,500 |
65 days, newest first. Daily bars as drawn on the AKR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.