Education
About Us
Working with TipRanks
Follow Us
Acadia Realty Trust (AKR)
NYSE:AKR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 12, 2026
20.87
21.23
20.78
20.91
20.91
-0.29%
1,418,162
1.04
Jan 09, 2026
20.98
21.15
20.88
20.97
20.97
-0.47%
2,994,501
2.26
Jan 08, 2026
20.57
21.24
20.57
21.07
21.07
+2.08%
1,620,009
1.24
Jan 07, 2026
20.97
21.07
20.61
20.64
20.64
-1.20%
2,502,353
1.95
Jan 06, 2026
20.58
20.92
20.51
20.89
20.89
+0.82%
1,572,940
1.22
Jan 05, 2026
20.51
20.75
20.40
20.72
20.72
+0.39%
1,646,366
1.27
Jan 02, 2026
20.46
20.83
20.22
20.64
20.64
+0.49%
1,419,261
1.10
Dec 31, 2025
21.15
21.15
20.41
20.54
20.54
-1.25%
1,234,036
0.95
Dec 30, 2025
20.92
21.07
20.79
20.80
20.80
-0.57%
1,759,926
1.34
Dec 29, 2025
21.09
21.17
20.86
20.92
20.92
-0.48%
864,843
0.65
Dec 26, 2025
20.84
21.07
20.82
21.02
21.02
+0.43%
640,983
0.48
Dec 24, 2025
20.57
20.95
20.57
20.93
20.93
+1.60%
435,480
0.32
Dec 23, 2025
20.56
20.60
20.36
20.60
20.60
+0.10%
1,070,562
0.77
Dec 22, 2025
20.40
20.80
20.29
20.58
20.58
-0.10%
949,584
0.68
Dec 19, 2025
20.30
20.73
20.11
20.60
20.60
+0.54%
4,408,892
3.27
Dec 18, 2025
20.39
20.54
20.32
20.49
20.49
+1.09%
1,119,065
0.81
Dec 17, 2025
19.80
20.36
19.80
20.27
20.27
+2.48%
1,093,172
0.79
Dec 16, 2025
20.27
20.27
19.78
19.78
19.78
-1.98%
1,058,926
0.76
Dec 15, 2025
19.88
20.19
19.82
20.18
20.18
+1.77%
1,546,997
1.11
Dec 12, 2025
20.21
20.26
19.79
19.83
19.83
-1.54%
1,912,614
1.38
Dec 11, 2025
20.18
20.38
19.86
20.14
20.14
+0.15%
1,689,109
1.21
Dec 10, 2025
19.98
20.46
19.74
20.11
20.11
+1.16%
1,557,690
1.12
Dec 09, 2025
19.62
20.04
19.62
19.88
19.88
+1.38%
865,838
0.61
Dec 08, 2025
19.73
19.79
19.51
19.61
19.61
-0.36%
691,129
0.49
Dec 05, 2025
19.66
19.86
19.65
19.68
19.68
-0.30%
1,075,672
0.75
Dec 04, 2025
19.70
19.93
19.58
19.74
19.74
+0.25%
1,442,969
1.01
Dec 03, 2025
20.25
20.25
19.69
19.69
19.69
-0.46%
1,675,544
1.18
Dec 02, 2025
20.33
20.35
19.78
19.78
19.78
-2.22%
1,106,892
0.78
Dec 01, 2025
20.36
20.48
20.19
20.23
20.23
-1.65%
1,348,601
0.95
Nov 28, 2025
20.40
20.60
20.35
20.57
20.57
+0.39%
465,127
0.32
Nov 26, 2025
20.56
20.83
20.48
20.49
20.49
-0.73%
1,263,512
0.88
Nov 25, 2025
20.14
20.74
20.04
20.64
20.64
+2.48%
1,023,851
0.71
Nov 24, 2025
20.12
20.30
19.98
20.14
20.14
-0.05%
1,258,596
0.86
Nov 21, 2025
19.83
20.25
19.68
20.15
20.15
+2.54%
1,303,636
0.89
Nov 20, 2025
19.67
19.98
19.60
19.65
19.65
+0.41%
763,205
0.52
Nov 19, 2025
19.84
19.94
19.57
19.57
19.57
-1.76%
698,832
0.47
Nov 18, 2025
19.74
19.94
19.63
19.92
19.92
+1.01%
679,157
0.46
Nov 17, 2025
20.33
20.33
19.64
19.72
19.72
-2.23%
878,726
0.59
Nov 14, 2025
20.19
20.23
19.97
20.17
20.17
+0.60%
999,836
0.67
Nov 13, 2025
20.02
20.22
19.95
20.05
20.05
-0.59%
1,217,007
0.82
Nov 12, 2025
20.07
20.35
20.06
20.17
20.17
+0.05%
2,018,813
1.37
Nov 11, 2025
19.91
20.25
19.86
20.16
20.16
+1.77%
1,081,162
0.73
Nov 10, 2025
20.19
20.35
19.81
19.81
19.81
-2.17%
1,047,673
0.71
Nov 07, 2025
20.02
20.25
19.82
20.25
20.25
+1.50%
1,053,615
0.71
Nov 06, 2025
19.80
20.02
19.77
19.95
19.95
+0.40%
1,434,259
0.97
Nov 05, 2025
19.87
20.01
19.70
19.87
19.87
+0.51%
1,297,894
0.87
Nov 04, 2025
19.52
19.86
19.33
19.77
19.77
+1.18%
2,485,077
1.69
Nov 03, 2025
18.86
19.56
18.64
19.54
19.54
+2.46%
2,146,585
1.47
Oct 31, 2025
19.09
19.41
18.88
19.07
19.07
-0.57%
1,535,209
1.05
Oct 30, 2025
19.14
19.38
18.98
19.18
19.18
+0.47%
2,641,588
1.81
Rows: