Education
About Us
Working with TipRanks
Follow Us
Acadia Realty Trust (AKR)
NYSE:AKR
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
20.31
20.31
19.25
19.39
19.39
-4.29%
2,266,160
1.92
Mar 19, 2026
19.92
20.41
19.75
20.26
20.26
+0.90%
2,287,870
1.97
Mar 18, 2026
20.53
20.55
20.08
20.08
20.08
-2.81%
1,245,158
1.03
Mar 17, 2026
20.56
20.78
20.47
20.66
20.66
+1.32%
1,037,919
0.86
Mar 16, 2026
20.36
20.67
20.34
20.39
20.39
+1.19%
660,569
0.54
Mar 13, 2026
20.60
20.82
20.12
20.15
20.15
-1.42%
1,041,447
0.85
Mar 12, 2026
20.37
20.61
20.25
20.44
20.44
-0.73%
855,484
0.69
Mar 11, 2026
20.62
20.66
20.37
20.59
20.59
-0.53%
630,360
0.50
Mar 10, 2026
20.55
20.93
20.47
20.70
20.70
-0.19%
674,190
0.53
Mar 09, 2026
20.66
20.84
20.17
20.74
20.74
-0.53%
843,427
0.66
Mar 06, 2026
21.09
21.11
20.69
20.85
20.85
-2.48%
909,760
0.71
Mar 05, 2026
21.10
21.47
20.84
21.38
21.38
+0.33%
2,888,230
2.32
Mar 04, 2026
20.97
21.46
20.85
21.31
21.31
+1.48%
1,233,557
0.99
Mar 03, 2026
20.63
21.06
20.35
21.00
21.00
+0.05%
697,236
0.56
Mar 02, 2026
20.83
21.14
20.74
20.99
20.99
+0.33%
997,536
0.79
Feb 27, 2026
20.94
21.24
20.64
20.92
20.92
+0.72%
1,424,538
1.13
Feb 26, 2026
20.63
20.82
20.47
20.77
20.77
+1.17%
1,014,873
0.80
Feb 25, 2026
20.53
20.65
20.33
20.53
20.53
+0.24%
578,449
0.46
Feb 24, 2026
20.63
20.69
20.38
20.48
20.48
-0.39%
901,696
0.72
Feb 23, 2026
20.29
20.65
20.28
20.56
20.56
+1.38%
1,065,105
0.85
Feb 20, 2026
20.08
20.33
19.92
20.28
20.28
+1.40%
949,434
0.76
Feb 19, 2026
20.22
20.40
19.99
20.00
20.00
-1.38%
875,717
0.70
Feb 18, 2026
20.57
20.67
20.25
20.28
20.28
-1.27%
862,562
0.68
Feb 17, 2026
20.72
20.74
20.53
20.54
20.54
-0.24%
909,594
0.72
Feb 16, 2026
20.32
20.76
20.12
20.59
20.59
0.00%
0
0.00
Feb 13, 2026
20.32
20.76
20.12
20.59
20.59
+1.88%
1,587,479
1.26
Feb 12, 2026
20.89
20.92
20.19
20.21
20.21
-1.61%
1,691,175
1.36
Feb 11, 2026
22.36
22.36
20.53
20.54
20.54
-2.19%
1,457,496
1.18
Feb 10, 2026
21.03
21.47
20.92
21.43
21.43
+2.05%
1,247,111
1.01
Feb 09, 2026
20.69
21.07
20.69
21.00
21.00
+0.10%
1,082,811
0.86
Feb 06, 2026
21.15
21.24
20.97
20.98
20.98
-0.10%
1,311,973
1.05
Feb 05, 2026
20.80
21.03
20.59
21.00
21.00
+1.20%
1,048,609
0.84
Feb 04, 2026
20.27
20.83
20.19
20.75
20.75
+3.44%
708,092
0.56
Feb 03, 2026
19.78
20.11
19.68
20.06
20.06
+0.96%
1,333,361
1.06
Feb 02, 2026
20.02
20.06
19.80
19.87
19.87
-0.70%
994,852
0.79
Jan 30, 2026
19.69
20.04
19.56
20.01
20.01
+1.16%
1,495,786
1.17
Jan 29, 2026
19.56
19.80
19.41
19.78
19.78
+1.91%
1,009,039
0.78
Jan 28, 2026
19.77
19.86
19.26
19.41
19.41
-1.47%
1,030,732
0.79
Jan 27, 2026
19.84
19.84
19.53
19.70
19.70
-0.51%
1,488,215
1.13
Jan 26, 2026
20.07
20.12
19.79
19.80
19.80
-0.95%
1,314,402
0.98
Jan 23, 2026
20.17
20.22
19.83
19.99
19.99
-1.09%
1,365,259
1.02
Jan 22, 2026
20.77
20.83
20.17
20.21
20.21
-1.80%
1,082,239
0.81
Jan 21, 2026
20.93
21.01
20.46
20.58
20.58
-1.29%
1,813,137
1.37
Jan 20, 2026
20.83
20.95
20.69
20.85
20.85
-0.95%
1,470,494
1.12
Jan 19, 2026
21.05
21.11
20.54
21.05
21.05
0.00%
0
0.00
Jan 16, 2026
21.05
21.11
20.54
21.05
21.05
+0.43%
2,388,976
1.82
Jan 15, 2026
20.98
21.20
20.89
20.96
20.96
-0.24%
888,644
0.68
Jan 14, 2026
20.77
21.06
20.67
21.01
21.01
+1.06%
1,593,508
1.21
Jan 13, 2026
21.06
21.23
20.73
20.79
20.79
-0.57%
1,370,848
1.05
Jan 12, 2026
20.87
21.23
20.78
20.91
20.91
-0.29%
1,418,162
1.09
Rows: