Acadia Realty Trust (AKR)
NYSE:AKR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
20.43
20.76
20.17
20.73
20.73
+1.77%
821,787
0.71
Apr 09, 2026
19.97
20.47
19.97
20.37
20.37
+1.04%
1,178,281
1.01
Apr 08, 2026
20.29
20.34
20.05
20.16
20.16
+1.41%
1,463,710
1.23
Apr 07, 2026
19.40
20.00
19.40
19.88
19.88
+2.32%
909,468
0.76
Apr 06, 2026
19.28
19.46
19.18
19.43
19.43
+0.05%
787,252
0.64
Apr 03, 2026
19.11
19.51
19.03
19.42
19.42
0.00%
0
0.00
Apr 02, 2026
19.11
19.51
19.03
19.42
19.42
+0.88%
1,372,142
1.09
Apr 01, 2026
19.09
19.33
19.06
19.25
19.25
+0.68%
946,342
0.75
Mar 31, 2026
18.97
19.45
18.61
19.12
19.12
+2.31%
1,665,920
1.35
Mar 30, 2026
18.97
19.27
18.83
18.89
18.69
+0.64%
1,420,858
1.15
Mar 27, 2026
19.03
19.14
18.75
18.77
18.57
-1.98%
1,417,346
1.14
Mar 26, 2026
19.14
19.47
19.11
19.15
18.95
-0.05%
1,143,289
0.93
Mar 25, 2026
19.45
19.45
19.13
19.16
18.96
-0.10%
738,641
0.60
Mar 24, 2026
19.25
19.50
19.11
19.18
18.98
-1.24%
918,565
0.75
Mar 23, 2026
19.72
19.80
19.40
19.42
19.21
+0.16%
1,309,855
1.09
Mar 20, 2026
20.31
20.31
19.25
19.39
19.18
-4.30%
2,266,160
1.91
Mar 19, 2026
19.92
20.41
19.75
20.26
20.05
+0.90%
2,317,427
1.99
Mar 18, 2026
20.53
20.55
20.08
20.08
19.87
-2.81%
1,245,158
1.03
Mar 17, 2026
20.56
20.78
20.47
20.66
20.44
+1.32%
1,126,579
0.93
Mar 16, 2026
20.36
20.67
20.34
20.39
20.17
+1.19%
660,569
0.54
Mar 13, 2026
20.60
20.82
20.12
20.15
19.94
-1.42%
1,041,447
0.85
Mar 12, 2026
20.37
20.61
20.25
20.44
20.22
-0.73%
855,484
0.69
Mar 11, 2026
20.62
20.66
20.37
20.59
20.37
-0.53%
630,360
0.50
Mar 10, 2026
20.55
20.93
20.47
20.70
20.48
-0.19%
674,190
0.53
Mar 09, 2026
20.66
20.84
20.17
20.74
20.52
-0.53%
843,427
0.66
Mar 06, 2026
21.09
21.11
20.69
20.85
20.63
-2.48%
909,760
0.71
Mar 05, 2026
21.10
21.47
20.84
21.38
21.15
+0.33%
2,888,230
2.32
Mar 04, 2026
20.97
21.46
20.85
21.31
21.08
+1.48%
1,233,557
0.99
Mar 03, 2026
20.63
21.06
20.35
21.00
20.78
+0.05%
697,236
0.56
Mar 02, 2026
20.83
21.14
20.74
20.99
20.77
+0.33%
997,536
0.79
Feb 27, 2026
20.94
21.24
20.64
20.92
20.70
+0.72%
1,424,538
1.13
Feb 26, 2026
20.63
20.82
20.47
20.77
20.55
+1.17%
1,014,873
0.80
Feb 25, 2026
20.53
20.65
20.33
20.53
20.31
+0.24%
578,449
0.46
Feb 24, 2026
20.63
20.69
20.38
20.48
20.26
-0.39%
901,696
0.72
Feb 23, 2026
20.29
20.65
20.28
20.56
20.34
+1.38%
1,065,105
0.85
Feb 20, 2026
20.08
20.33
19.92
20.28
20.07
+1.40%
949,434
0.76
Feb 19, 2026
20.22
20.40
19.99
20.00
19.79
-1.38%
875,717
0.70
Feb 18, 2026
20.57
20.67
20.25
20.28
20.07
-1.26%
862,562
0.68
Feb 17, 2026
20.72
20.74
20.53
20.54
20.32
-0.25%
909,594
0.72
Feb 16, 2026
20.32
20.76
20.12
20.59
20.37
0.00%
0
0.00
Feb 13, 2026
20.32
20.76
20.12
20.59
20.37
+1.88%
1,587,479
1.26
Feb 12, 2026
20.89
20.92
20.19
20.21
20.00
-1.60%
1,691,175
1.36
Feb 11, 2026
22.36
22.36
20.53
20.54
20.32
-4.16%
1,457,496
1.18
Feb 10, 2026
21.03
21.47
20.92
21.43
21.20
+2.05%
1,247,111
1.01
Feb 09, 2026
20.69
21.07
20.69
21.00
20.78
+0.10%
1,082,811
0.86
Feb 06, 2026
21.15
21.24
20.97
20.98
20.76
-0.10%
1,311,973
1.05
Feb 05, 2026
20.80
21.03
20.59
21.00
20.78
+1.20%
1,048,609
0.84
Feb 04, 2026
20.27
20.83
20.19
20.75
20.53
+3.44%
708,352
0.56
Feb 03, 2026
19.78
20.11
19.68
20.06
19.85
+0.96%
1,333,361
1.06
Feb 02, 2026
20.02
20.06
19.80
19.87
19.66
-0.70%
994,852
0.79
Rows: