NYSE : AKR
Acadia Realty Trust — Price history
Real Estate · REIT - Retail · United States
Last price 19.03 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Acadia Realty Trust (AKR) closed at 19.03 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 19.12 | 19.24 | 18.94 | 19.03 | 1,042,545 | -0.21% |
| 2026-10-29 | 18.86 | 19.085 | 18.78 | 19.07 | 883,810 | +2.42% |
| 2026-10-28 | 18.73 | 18.81 | 18.55 | 18.62 | 1,204,580 | -1.27% |
| 2026-10-27 | 18.81 | 18.935 | 18.755 | 18.86 | 1,004,417 | +0.16% |
| 2026-10-26 | 18.73 | 18.95 | 18.73 | 18.83 | 929,621 | +0.27% |
| 2026-10-23 | 18.88 | 18.88 | 18.64 | 18.78 | 797,033 | +0.00% |
| 2026-10-22 | 18.3 | 18.87 | 18.25 | 18.78 | 1,701,220 | +3.19% |
| 2026-10-21 | 18.52 | 18.61 | 18.14 | 18.2 | 1,194,866 | -1.52% |
| 2026-10-20 | 18.38 | 18.71 | 18.37 | 18.48 | 1,127,504 | +1.04% |
| 2026-10-19 | 18.53 | 18.65 | 18.29 | 18.29 | 975,424 | -1.61% |
| 2026-10-16 | 18.65 | 18.87 | 18.49 | 18.59 | 1,410,449 | +0.32% |
| 2026-10-15 | 18.3 | 18.53 | 18.17 | 18.53 | 1,715,637 | +2.43% |
| 2026-10-14 | 18.17 | 18.23 | 17.96 | 18.09 | 1,395,416 | -0.93% |
| 2026-10-13 | 18.52 | 18.52 | 18.125 | 18.26 | 918,269 | -0.49% |
| 2026-10-12 | 18.14 | 18.415 | 18.115 | 18.35 | 975,750 | +0.60% |
| 2026-10-09 | 18.2 | 18.295 | 18.12 | 18.24 | 839,243 | +0.33% |
| 2026-10-08 | 18.09 | 18.24 | 17.98 | 18.18 | 1,293,207 | +0.55% |
| 2026-10-07 | 18.38 | 18.555 | 18.055 | 18.08 | 1,165,842 | -1.69% |
| 2026-10-06 | 18.44 | 18.58 | 18.3 | 18.39 | 1,184,082 | -0.11% |
| 2026-10-05 | 18.55 | 18.63 | 18.36 | 18.41 | 1,756,090 | -1.18% |
| 2026-10-02 | 18.81 | 18.87 | 18.54 | 18.63 | 1,528,194 | -0.27% |
| 2026-10-01 | 18.75 | 18.83 | 18.445 | 18.68 | 1,319,763 | -0.32% |
| 2026-09-30 | 19.05 | 19.1 | 18.68 | 18.74 | 1,638,647 | -1.37% |
| 2026-09-29 | 19.15 | 19.37 | 19.11 | 19.2 | 1,121,192 | -0.31% |
| 2026-09-28 | 19.21 | 19.305 | 19.04 | 19.26 | 982,866 | +0.10% |
| 2026-09-25 | 19.2 | 19.275 | 19.01 | 19.24 | 949,050 | +0.16% |
| 2026-09-24 | 19.14 | 19.26 | 19.01 | 19.21 | 967,894 | +0.52% |
| 2026-09-23 | 19.22 | 19.26 | 19.07 | 19.11 | 946,884 | -1.34% |
| 2026-09-22 | 19.65 | 19.65 | 19.35 | 19.37 | 815,026 | +0.10% |
| 2026-09-21 | 19.36 | 19.4 | 19.185 | 19.35 | 686,373 | +0.36% |
| 2026-09-18 | 19.63 | 19.63 | 19.19 | 19.28 | 2,129,224 | -0.16% |
| 2026-09-17 | 19.54 | 19.585 | 19.23 | 19.31 | 1,110,987 | -0.52% |
| 2026-09-16 | 19.65 | 19.815 | 19.28 | 19.41 | 1,029,834 | -1.17% |
| 2026-09-15 | 19.7 | 19.9 | 19.62 | 19.64 | 2,598,401 | -0.91% |
| 2026-09-14 | 20.17 | 20.17 | 19.68 | 19.82 | 1,927,392 | +0.25% |
| 2026-09-11 | 20.06 | 20.08 | 19.7 | 19.77 | 1,224,717 | -0.75% |
| 2026-09-10 | 20.12 | 20.27 | 19.81 | 19.92 | 1,196,610 | -0.90% |
| 2026-09-09 | 20.47 | 20.47 | 20.012 | 20.1 | 1,490,909 | -1.33% |
| 2026-09-08 | 20.27 | 20.475 | 20.225 | 20.37 | 875,316 | +0.39% |
| 2026-09-04 | 20.21 | 20.54 | 20.21 | 20.29 | 1,137,000 | +0.05% |
| 2026-09-03 | 20.29 | 20.56 | 20.11 | 20.28 | 1,978,809 | -0.54% |
| 2026-09-02 | 20.59 | 20.59 | 20.275 | 20.39 | 1,564,117 | -0.29% |
| 2026-09-01 | 20.53 | 20.58 | 20.255 | 20.45 | 2,470,242 | -0.10% |
| 2026-08-31 | 20.63 | 20.79 | 20.38 | 20.47 | 1,491,085 | -1.21% |
| 2026-08-28 | 20.97 | 21.12 | 20.71 | 20.72 | 715,284 | -0.86% |
| 2026-08-27 | 20.95 | 20.99 | 20.79 | 20.9 | 781,782 | -0.85% |
| 2026-08-26 | 21.28 | 21.28 | 20.985 | 21.08 | 1,000,029 | -0.75% |
| 2026-08-25 | 21.41 | 21.41 | 21.215 | 21.24 | 1,645,105 | -0.47% |
| 2026-08-24 | 21.31 | 22.82 | 21.03 | 21.34 | 1,146,188 | +1.38% |
| 2026-08-21 | 21.1 | 21.215 | 20.825 | 21.05 | 758,908 | +0.10% |
| 2026-08-20 | 21.04 | 21.15 | 20.95 | 21.03 | 1,049,067 | -0.71% |
| 2026-08-19 | 21.2 | 21.29 | 21.03 | 21.18 | 4,804,556 | +0.62% |
| 2026-08-18 | 21.09 | 21.31 | 20.91 | 21.05 | 1,356,317 | +1.10% |
| 2026-08-17 | 20.68 | 20.845 | 20.63 | 20.82 | 841,000 | -0.14% |
| 2026-08-14 | 20.79 | 20.95 | 20.71 | 20.85 | 910,529 | +0.05% |
| 2026-08-13 | 20.88 | 20.955 | 20.675 | 20.84 | 722,476 | +0.68% |
| 2026-08-12 | 20.67 | 20.83 | 20.6 | 20.7 | 1,153,340 | +0.44% |
| 2026-08-11 | 20.22 | 20.63 | 20.08 | 20.61 | 2,060,129 | +1.73% |
| 2026-08-10 | 20.49 | 20.545 | 20.15 | 20.26 | 1,159,389 | -1.89% |
| 2026-08-07 | 20.78 | 21.05 | 20.64 | 20.65 | 1,269,133 | -0.29% |
| 2026-08-06 | 21.58 | 21.58 | 20.5 | 20.71 | 2,559,444 | -3.63% |
| 2026-08-05 | 21.67 | 21.67 | 21.235 | 21.49 | 1,669,486 | -0.78% |
| 2026-08-04 | 22.12 | 22.27 | 21.655 | 21.66 | 1,586,809 | -3.09% |
| 2026-08-03 | 22.57 | 22.8 | 22.305 | 22.35 | 1,199,454 | -0.53% |
| 2026-07-31 | 22.48 | 22.54 | 22.19 | 22.47 | 1,141,215 | +0.18% |
| 2026-07-30 | 22.58 | 22.63 | 22.13 | 22.43 | 1,444,427 | -0.88% |
| 2026-07-29 | 22.74 | 23.03 | 22.3 | 22.63 | 2,071,107 | +2.21% |
| 2026-07-28 | 22.48 | 22.52 | 22.13 | 22.14 | 1,260,980 | -1.12% |
| 2026-07-27 | 22.39 | 22.62 | 22.2 | 22.39 | 916,346 | +0.04% |
| 2026-07-24 | 22.13 | 22.47 | 22.06 | 22.38 | 737,266 | +1.77% |
| 2026-07-23 | 22.23 | 22.32 | 21.85 | 21.99 | 1,315,390 | -1.43% |
| 2026-07-22 | 22.71 | 22.75 | 22.12 | 22.31 | 1,369,204 | -1.80% |
| 2026-07-21 | 22.44 | 22.72 | 22.39 | 22.72 | 1,289,136 | +1.61% |
| 2026-07-20 | 22.35 | 22.57 | 22.3 | 22.36 | 1,212,293 | -0.45% |
| 2026-07-17 | 22.03 | 22.475 | 22.03 | 22.46 | 1,514,721 | +1.49% |
| 2026-07-16 | 21.5 | 22.21 | 21.45 | 22.13 | 1,851,091 | +3.46% |
| 2026-07-15 | 21.55 | 21.61 | 21.3 | 21.39 | 1,684,496 | +0.14% |
| 2026-07-14 | 21.43 | 21.61 | 21.36 | 21.36 | 1,742,814 | +0.09% |
| 2026-07-13 | 21.39 | 21.45 | 21.21 | 21.34 | 729,191 | +0.23% |
| 2026-07-10 | 21.38 | 21.38 | 21.06 | 21.29 | 707,572 | +0.19% |
| 2026-07-09 | 21.32 | 21.405 | 21.155 | 21.25 | 897,036 | -0.28% |
| 2026-07-08 | 21.25 | 21.47 | 21.21 | 21.31 | 1,439,150 | -0.51% |
| 2026-07-07 | 21.51 | 21.61 | 21.32 | 21.42 | 1,074,662 | +0.52% |
| 2026-07-06 | 21.3 | 21.6 | 21.18 | 21.31 | 1,372,023 | +0.19% |
| 2026-07-02 | 21.18 | 21.34 | 21.08 | 21.27 | 1,331,170 | +1.05% |
| 2026-07-01 | 21.03 | 21.14 | 20.79 | 21.05 | 1,870,461 | +0.67% |
| 2026-06-30 | 21.11 | 21.37 | 20.89 | 20.91 | 1,719,706 | -1.55% |
| 2026-06-29 | 21.77 | 21.86 | 21.41 | 21.44 | 2,192,863 | -2.01% |
| 2026-06-26 | 21.71 | 22.06 | 21.59 | 21.88 | 4,108,126 | +0.88% |
| 2026-06-25 | 21.92 | 22.06 | 21.61 | 21.69 | 1,666,247 | -0.69% |
| 2026-06-24 | 21.71 | 21.86 | 21.59 | 21.84 | 3,776,740 | +0.83% |
| 2026-06-23 | 21.39 | 21.68 | 21.28 | 21.66 | 1,447,415 | +1.93% |
| 2026-06-22 | 21.14 | 21.52 | 21.05 | 21.25 | 1,432,203 | +0.57% |
| 2026-06-18 | 21.22 | 21.37 | 20.96 | 21.13 | 2,389,687 | -0.19% |
| 2026-06-17 | 21.85 | 21.85 | 21.13 | 21.17 | 1,921,358 | -2.49% |
| 2026-06-16 | 21.7 | 21.85 | 21.54 | 21.71 | 1,659,937 | -0.05% |
| 2026-06-15 | 22.08 | 22.175 | 21.64 | 21.72 | 1,969,468 | -1.67% |
| 2026-06-12 | 22 | 22.24 | 21.91 | 22.09 | 1,835,522 | +0.55% |
| 2026-06-11 | 21.59 | 22.01 | 21.43 | 21.97 | 2,320,279 | +2.66% |
| 2026-06-10 | 21.68 | 21.84 | 21.35 | 21.4 | 6,729,900 | -5.02% |
| 2026-06-09 | 22.41 | 22.9 | 22.395 | 22.53 | 1,291,194 | +1.53% |
| 2026-06-08 | 22.48 | 22.58 | 22.17 | 22.19 | 1,207,135 | -0.94% |
| 2026-06-05 | 21.93 | 22.52 | 21.895 | 22.4 | 912,543 | +2.10% |
| 2026-06-04 | 22.09 | 22.17 | 21.76 | 21.94 | 880,430 | +0.73% |
| 2026-06-03 | 21.78 | 21.94 | 21.75 | 21.78 | 987,386 | -0.59% |
| 2026-06-02 | 21.72 | 22 | 21.69 | 21.91 | 601,013 | +0.97% |
| 2026-06-01 | 21.82 | 21.96 | 21.67 | 21.7 | 1,095,112 | -1.45% |
| 2026-05-29 | 22.49 | 22.495 | 21.985 | 22.02 | 1,251,273 | -1.87% |
| 2026-05-28 | 22.22 | 22.495 | 22.12 | 22.44 | 700,980 | +0.58% |
| 2026-05-27 | 22.31 | 22.43 | 22.245 | 22.31 | 1,114,774 | -0.13% |
| 2026-05-26 | 21.95 | 22.35 | 21.95 | 22.34 | 1,320,361 | +1.73% |
| 2026-05-22 | 21.91 | 21.99 | 21.77 | 21.96 | 1,339,693 | +0.64% |
| 2026-05-21 | 21.35 | 22.03 | 21.21 | 21.82 | 1,588,603 | +1.87% |
| 2026-05-20 | 21.18 | 21.44 | 21.11 | 21.42 | 865,812 | +1.42% |
| 2026-05-19 | 21.1 | 21.245 | 20.89 | 21.12 | 809,345 | +0.38% |
| 2026-05-18 | 21.01 | 21.33 | 21.005 | 21.04 | 954,092 | +0.62% |
| 2026-05-15 | 21.11 | 21.11 | 20.88 | 20.91 | 1,098,312 | -1.23% |
| 2026-05-14 | 21.31 | 21.37 | 21.11 | 21.17 | 702,851 | +0.09% |
| 2026-05-13 | 21.5 | 21.51 | 21.085 | 21.15 | 847,250 | -2.04% |
| 2026-05-12 | 21.86 | 21.88 | 21.52 | 21.59 | 715,254 | -0.92% |