Acadia Realty Trust Common Stock (NY:AKR)

19.85 +0.02 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2025 19.73 19.99 19.56 19.85 1,216,777 +0.02(+0.10%)
Sep 02, 2025 19.81 20.05 19.69 19.83 1,304,613 -0.18(-0.90%)
Aug 29, 2025 20.01 20.13 19.95 20.01 1,558,754 -0.05(-0.25%)
Aug 28, 2025 19.95 20.11 19.71 20.06 1,199,461 +0.11(+0.55%)
Aug 27, 2025 19.59 20.04 19.59 19.95 1,511,762 +0.35(+1.79%)
Aug 26, 2025 19.94 19.94 19.60 19.60 1,958,457 -0.15(-0.76%)
Aug 25, 2025 19.93 20.08 19.60 19.75 1,784,689 -0.29(-1.45%)
Aug 22, 2025 19.61 20.25 19.59 20.04 1,543,659 +0.60(+3.09%)
Aug 21, 2025 19.23 19.45 19.17 19.44 1,167,066 +0.14(+0.73%)
Aug 20, 2025 19.44 19.44 19.18 19.30 988,683 -0.08(-0.41%)
Aug 19, 2025 18.89 19.50 18.89 19.38 877,433 +0.48(+2.54%)
Aug 18, 2025 19.00 19.19 18.88 18.90 758,381 -0.12(-0.63%)
Aug 15, 2025 19.04 19.16 18.94 19.02 1,172,963 +0.01(+0.05%)
Aug 14, 2025 19.04 19.12 18.90 19.01 1,269,970 -0.20(-1.04%)
Aug 13, 2025 19.06 19.28 18.87 19.21 1,297,578 +0.26(+1.37%)
Aug 12, 2025 18.50 18.96 18.38 18.95 1,235,153 +0.56(+3.05%)
Aug 11, 2025 18.39 18.78 18.14 18.39 1,173,459 -0.03(-0.16%)
Aug 08, 2025 19.10 19.11 18.42 18.42 1,573,305 -0.51(-2.69%)
Aug 07, 2025 19.46 19.46 18.77 18.93 1,637,588 -0.31(-1.61%)
Aug 06, 2025 19.17 19.47 19.14 19.24 1,475,968 +0.14(+0.73%)
Aug 05, 2025 18.68 19.12 18.64 19.10 1,289,463 +0.32(+1.70%)
Aug 04, 2025 18.55 18.88 18.43 18.78 1,575,909 +0.28(+1.51%)
Aug 01, 2025 18.91 18.91 18.37 18.50 2,758,336 -0.22(-1.18%)
Jul 31, 2025 18.44 18.86 18.39 18.72 2,645,424 +0.11(+0.59%)
Jul 30, 2025 18.65 19.15 18.39 18.61 3,687,750 -0.52(-2.72%)
Jul 29, 2025 18.73 19.16 18.63 19.13 1,507,135 +0.53(+2.85%)
Jul 28, 2025 18.75 18.87 18.60 18.60 1,535,150 -0.17(-0.91%)
Jul 25, 2025 19.05 19.05 18.61 18.77 1,162,697 -0.18(-0.95%)
Jul 24, 2025 18.89 19.09 18.85 18.95 1,037,275 -0.09(-0.47%)
Jul 23, 2025 18.99 19.05 18.83 19.04 1,031,117 +0.15(+0.79%)
Jul 22, 2025 18.60 18.98 18.60 18.89 1,163,175 +0.28(+1.50%)
Jul 21, 2025 18.72 18.95 18.58 18.61 772,645 +0.06(+0.32%)
Jul 18, 2025 18.81 18.90 18.44 18.55 1,746,238 -0.25(-1.33%)
Jul 17, 2025 18.75 19.00 18.68 18.80 2,307,510 +0.08(+0.43%)
Jul 16, 2025 18.44 18.79 18.32 18.72 1,832,555 +0.43(+2.35%)
Jul 15, 2025 18.62 18.65 18.06 18.29 1,253,331 -0.38(-2.04%)
Jul 14, 2025 18.41 18.69 18.23 18.67 1,387,438 +0.25(+1.36%)
Jul 11, 2025 18.22 18.57 18.14 18.42 1,584,798 -0.01(-0.05%)
Jul 10, 2025 18.18 18.61 18.16 18.43 1,076,858 +0.24(+1.32%)
Jul 09, 2025 18.11 18.27 18.04 18.19 948,784 +0.12(+0.66%)
Jul 08, 2025 18.14 18.38 18.05 18.07 877,050 -0.09(-0.50%)
Jul 07, 2025 18.48 18.74 18.05 18.16 1,476,792 -0.48(-2.58%)
Jul 03, 2025 18.53 18.70 18.45 18.64 1,021,239 +0.13(+0.70%)
Jul 02, 2025 18.72 18.75 18.35 18.51 2,328,966 -0.11(-0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.