Acadia Realty Trust (AKR) Historical Stock Data
20.60 ↑0.11 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKR is up 0.00% a day on average. There have been 17 days where Acadia Realty Trust closed green and 13 days where AKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 20.30 | 20.60 | ↑$0.30 (1.48%) | 20.12 | 20.73 | 1.65M |
| 2025-12-18 | 20.39 | 20.49 | ↑$0.10 (0.49%) | 20.32 | 20.54 | 829.25K |
| 2025-12-17 | 19.82 | 20.27 | ↑$0.45 (2.30%) | 19.82 | 20.36 | 755.64K |
| 2025-12-16 | 20.18 | 19.78 | ↓$0.40 (-1.98%) | 19.78 | 20.18 | 585.26K |
| 2025-12-15 | 19.88 | 20.18 | ↑$0.30 (1.51%) | 19.82 | 20.19 | 807.62K |
| 2025-12-12 | 20.21 | 19.83 | ↓$0.38 (-1.88%) | 19.79 | 20.25 | 1.40M |
| 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 |
Create an account or log in to view more rows.
$AKR yeah we're going green today
$AKR good support.....
$AKR Here we go!!!
$AKR come on bulls we can do it
don’t let bears win
$AKR it begins tomorrow
$AKR YALL READY????????
$AKR Take it Bears !
$AKR today feels different to the moon
$AKR go time
$AKR Tendie tickets on discount today!!!