Acadia Realty Trust (AKR) Historical Stock Data

20.14 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AKR is up 0.13% a day on average. There have been 18 days where Acadia Realty Trust closed green and 12 days where AKR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-11	20.18	20.14	↓$0.04 (-0.20%)	19.86	20.38	1.34M
2025-12-10	19.98	20.11	↑$0.13 (0.65%)	19.74	20.20	857.79K
2025-12-09	19.62	19.88	↑$0.26 (1.33%)	19.62	20.04	580.69K
2025-12-08	19.73	19.61	↓$0.12 (-0.61%)	19.51	19.79	536.15K
2025-12-05	19.66	19.68	↑$0.02 (0.10%)	19.65	19.86	629.49K
2025-12-04	19.70	19.74	↑$0.04 (0.20%)	19.58	19.93	1.18M
2025-12-03	20.19	19.69	↓$0.50 (-2.48%)	19.69	20.19	0.99M
2025-12-02	20.33	19.78	↓$0.55 (-2.71%)	19.78	20.35	1.11M
2025-12-01	20.36	20.23	↓$0.13 (-0.64%)	20.20	20.48	0.99M
2025-11-28	20.40	20.57	↑$0.17 (0.83%)	20.37	20.60	462.84K
2025-11-26	20.56	20.49	↓$0.07 (-0.34%)	20.48	20.83	621.48K
2025-11-25	20.14	20.64	↑$0.50 (2.48%)	20.04	20.74	1.02M
2025-11-24	20.12	20.14	↑$0.02 (0.10%)	19.99	20.30	731.54K
2025-11-21	19.83	20.15	↑$0.32 (1.61%)	19.68	20.25	1.15M
2025-11-20	19.67	19.65	↓$0.02 (-0.10%)	19.60	19.97	548.54K
2025-11-19	19.84	19.57	↓$0.27 (-1.36%)	19.57	19.94	499.37K
2025-11-18	19.74	19.92	↑$0.18 (0.91%)	19.63	19.94	494.28K
2025-11-17	20.26	19.72	↓$0.54 (-2.67%)	19.64	20.26	674.16K
2025-11-14	20.19	20.17	↓$0.02 (-0.10%)	19.97	20.23	801.31K
2025-11-13	20.02	20.05	↑$0.03 (0.15%)	19.95	20.21	1.07M
2025-11-12	20.07	20.17	↑$0.10 (0.50%)	20.06	20.35	1.30M
2025-11-11	19.91	20.16	↑$0.25 (1.26%)	19.86	20.25	0.92M
2025-11-10	20.19	19.81	↓$0.38 (-1.88%)	19.81	20.35	878.94K
2025-11-07	20.02	20.25	↑$0.23 (1.15%)	19.82	20.25	857.40K
2025-11-06	19.80	19.95	↑$0.15 (0.76%)	19.77	20.02	1.18M
2025-11-05	19.87	19.87	↑$0.00 (0.00%)	19.70	20.00	0.96M
2025-11-04	19.52	19.77	↑$0.25 (1.28%)	19.33	19.86	2.08M
2025-11-03	18.86	19.54	↑$0.68 (3.61%)	18.69	19.56	1.66M
2025-10-31	19.09	19.07	↓$0.02 (-0.10%)	18.89	19.41	1.18M
2025-10-30	19.14	19.18	↑$0.04 (0.21%)	19.03	19.38	2.27M