Acadia Realty Trust (AKR)
NYSE:AKR
Want to see AKR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 01, 2026
21.82
21.96
21.67
21.70
21.70
-1.45%
1,095,110
0.98
May 29, 2026
22.49
22.50
21.99
22.02
22.02
-1.87%
1,251,273
1.13
May 28, 2026
22.22
22.50
22.12
22.44
22.44
+0.58%
700,980
0.63
May 27, 2026
22.31
22.43
22.25
22.31
22.31
-0.13%
1,114,774
1.00
May 26, 2026
21.95
22.35
21.95
22.34
22.34
+1.73%
1,320,361
1.19
May 22, 2026
21.91
21.99
21.77
21.96
21.96
+0.64%
1,339,693
1.22
May 21, 2026
21.35
22.03
21.21
21.82
21.82
+1.87%
1,588,603
1.45
May 20, 2026
21.18
21.44
21.11
21.42
21.42
+1.42%
865,812
0.79
May 19, 2026
21.10
21.25
20.89
21.12
21.12
+0.38%
809,345
0.74
May 18, 2026
21.01
21.33
21.01
21.04
21.04
+0.62%
954,092
0.87
May 15, 2026
21.11
21.11
20.88
20.91
20.91
-1.23%
1,098,312
1.01
May 14, 2026
21.31
21.37
21.11
21.17
21.17
+0.09%
702,851
0.65
May 13, 2026
21.50
21.51
21.09
21.15
21.15
-2.04%
847,250
0.78
May 12, 2026
21.86
21.88
21.52
21.59
21.59
-0.92%
715,254
0.65
May 11, 2026
21.80
21.96
21.66
21.79
21.79
+0.09%
702,818
0.63
May 08, 2026
21.96
22.00
21.71
21.77
21.77
-0.77%
640,535
0.57
May 07, 2026
22.24
22.27
21.86
21.94
21.94
-0.99%
630,452
0.56
May 06, 2026
22.09
22.22
22.02
22.16
22.16
+0.77%
880,365
0.77
May 05, 2026
21.78
22.10
21.70
21.99
21.99
+1.29%
837,205
0.73
May 04, 2026
21.40
21.78
21.38
21.71
21.71
+0.93%
1,065,805
0.94
May 01, 2026
21.66
21.67
21.32
21.51
21.51
-0.51%
1,956,629
1.73
Apr 30, 2026
21.80
22.00
21.51
21.62
21.62
-0.14%
2,079,581
1.87
Apr 29, 2026
21.84
21.86
21.18
21.65
21.65
+2.12%
1,348,041
1.21
Apr 28, 2026
21.47
21.51
21.07
21.20
21.20
-0.19%
967,363
0.87
Apr 27, 2026
20.88
21.26
20.87
21.24
21.24
+1.58%
668,190
0.60
Apr 24, 2026
20.83
21.19
20.75
20.91
20.91
-0.14%
1,252,974
1.11
Apr 23, 2026
20.67
21.03
20.67
20.94
20.94
+0.87%
1,366,424
1.22
Apr 22, 2026
21.20
21.20
20.65
20.76
20.76
-1.56%
1,340,511
1.19
Apr 21, 2026
21.23
21.43
21.05
21.09
21.09
-1.45%
1,372,248
1.23
Apr 20, 2026
21.60
21.75
21.32
21.40
21.40
-1.52%
1,229,598
1.09
Apr 17, 2026
21.37
21.76
21.31
21.73
21.73
+2.16%
873,723
0.77
Apr 16, 2026
21.07
21.31
21.07
21.27
21.27
+0.66%
563,888
0.50
Apr 15, 2026
20.89
21.14
20.81
21.13
21.13
+0.76%
1,335,588
1.16
Apr 14, 2026
20.67
20.97
20.59
20.97
20.97
+1.06%
1,102,390
0.96
Apr 13, 2026
20.58
20.78
20.41
20.75
20.75
+0.10%
1,139,556
0.99
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
Rows: