Education
About Us
Working with TipRanks
Follow Us
Acadia Realty Trust (AKR)
NYSE:AKR
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 09, 2026
20.98
21.15
20.88
20.97
20.97
-0.47%
2,994,501
2.34
Jan 08, 2026
20.57
21.24
20.57
21.07
21.07
+2.08%
1,620,009
1.27
Jan 07, 2026
20.97
21.07
20.61
20.64
20.64
-1.20%
2,502,353
2.00
Jan 06, 2026
20.58
20.92
20.51
20.89
20.89
+0.82%
1,572,940
1.27
Jan 05, 2026
20.51
20.75
20.40
20.72
20.72
+0.39%
1,646,366
1.35
Jan 02, 2026
20.46
20.83
20.22
20.64
20.64
+0.49%
1,419,261
1.17
Jan 01, 2026
21.15
21.15
20.41
20.54
20.54
0.00%
0
0.00
Dec 31, 2025
21.15
21.15
20.41
20.54
20.54
-1.25%
1,234,036
0.99
Dec 30, 2025
20.92
21.07
20.79
20.80
20.80
-0.57%
1,759,926
1.41
Dec 29, 2025
21.09
21.17
20.86
20.92
20.92
-0.48%
864,843
0.69
Dec 26, 2025
20.84
21.07
20.82
21.02
21.02
+0.43%
640,983
0.50
Dec 25, 2025
20.57
20.95
20.57
20.93
20.93
0.00%
0
0.00
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
0.78
Dec 22, 2025
20.40
20.80
20.29
20.58
20.58
-0.10%
949,584
0.69
Dec 19, 2025
20.30
20.73
20.11
20.60
20.60
+0.54%
4,408,892
3.32
Dec 18, 2025
20.39
20.54
20.32
20.49
20.49
+1.09%
1,119,065
0.84
Dec 17, 2025
19.80
20.36
19.80
20.27
20.27
+2.48%
1,093,172
0.80
Dec 16, 2025
20.27
20.27
19.78
19.78
19.78
-1.98%
1,058,926
0.78
Dec 15, 2025
19.88
20.19
19.82
20.18
20.18
+1.77%
1,546,997
1.14
Dec 12, 2025
20.21
20.26
19.79
19.83
19.83
-1.54%
1,912,614
1.41
Dec 11, 2025
20.18
20.38
19.86
20.14
20.14
+0.15%
1,689,109
1.24
Dec 10, 2025
19.98
20.46
19.74
20.11
20.11
+1.16%
1,557,690
1.14
Dec 09, 2025
19.62
20.04
19.62
19.88
19.88
+1.38%
865,838
0.63
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
0.77
Dec 04, 2025
19.70
19.93
19.58
19.74
19.74
+0.25%
1,442,969
1.02
Dec 03, 2025
20.25
20.25
19.69
19.69
19.69
-0.46%
1,675,544
1.19
Dec 02, 2025
20.33
20.35
19.78
19.78
19.78
-2.22%
1,106,892
0.79
Dec 01, 2025
20.36
20.48
20.19
20.23
20.23
-1.65%
1,348,601
0.96
Nov 28, 2025
20.40
20.60
20.35
20.57
20.57
+0.39%
465,127
0.33
Nov 27, 2025
20.56
20.83
20.48
20.49
20.49
0.00%
0
0.00
Nov 26, 2025
20.56
20.83
20.48
20.49
20.49
-0.73%
1,263,512
0.89
Nov 25, 2025
20.14
20.74
20.04
20.64
20.64
+2.48%
1,023,851
0.72
Rows: