Acadia Realty Trust (AKR) Historical Stock Data
24.95 ↓0.03 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKR is up 0.04% a day on average. There have been 18 days where Acadia Realty Trust closed green and 12 days where AKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 24.88 | 24.95 | ↑$0.07 (0.28%) | 24.72 | 25.03 | 655.38K |
| 2024-11-19 | 24.78 | 24.98 | ↑$0.20 (0.81%) | 24.69 | 25.09 | 1.12M |
| 2024-11-18 | 24.61 | 24.92 | ↑$0.31 (1.26%) | 24.48 | 25.04 | 1.63M |
| 2024-11-15 | 24.57 | 24.60 | ↑$0.03 (0.12%) | 24.30 | 24.73 | 1.16M |
| 2024-11-14 | 24.77 | 24.48 | ↓$0.29 (-1.17%) | 24.39 | 24.80 | 1.18M |
| 2024-11-13 | 24.87 | 24.72 | ↓$0.15 (-0.60%) | 24.63 | 24.96 | 812.77K |
| 2024-11-12 | 25.19 | 24.70 | ↓$0.49 (-1.95%) | 24.67 | 25.30 | 1.11M |
| 2024-11-11 | 25.08 | 25.18 | ↑$0.10 (0.40%) | 25.03 | 25.23 | 1.08M |
| 2024-11-08 | 25.27 | 25.00 | ↓$0.27 (-1.07%) | 24.87 | 25.30 | 2.72M |
| 2024-11-07 | 25.05 | 25.10 | ↑$0.05 (0.20%) | 24.90 | 25.24 | 1.56M |
| 2024-11-06 | 25.32 | 25.08 | ↓$0.24 (-0.95%) | 24.49 | 25.58 | 2.13M |
| 2024-11-05 | 24.31 | 24.87 | ↑$0.56 (2.30%) | 24.26 | 24.90 | 1.34M |
| 2024-11-04 | 24.47 | 24.39 | ↓$0.08 (-0.33%) | 24.27 | 24.63 | 888.65K |
| 2024-11-01 | 24.58 | 24.20 | ↓$0.38 (-1.55%) | 24.13 | 24.91 | 1.08M |
| 2024-10-31 | 24.44 | 24.49 | ↑$0.05 (0.20%) | 24.44 | 24.92 | 1.65M |
| 2024-10-30 | 24.39 | 24.59 | ↑$0.20 (0.82%) | 24.30 | 24.75 | 1.33M |
| 2024-10-29 | 24.25 | 24.35 | ↑$0.10 (0.41%) | 24.06 | 24.67 | 1.50M |
| 2024-10-28 | 24.39 | 24.60 | ↑$0.21 (0.86%) | 24.16 | 24.74 | 1.63M |
| 2024-10-25 | 24.42 | 24.01 | ↓$0.41 (-1.68%) | 23.98 | 24.42 | 562.60K |
| 2024-10-24 | 24.36 | 24.27 | ↓$0.09 (-0.37%) | 24.20 | 24.48 | 525.92K |
| 2024-10-23 | 24.12 | 24.34 | ↑$0.22 (0.91%) | 24.11 | 24.36 | 411.95K |
| 2024-10-22 | 24.10 | 24.21 | ↑$0.11 (0.46%) | 23.91 | 24.40 | 529.43K |
| 2024-10-21 | 24.70 | 24.19 | ↓$0.51 (-2.06%) | 24.19 | 24.70 | 658.26K |
| 2024-10-18 | 24.49 | 24.74 | ↑$0.25 (1.02%) | 24.39 | 24.75 | 441.99K |
| 2024-10-17 | 24.54 | 24.45 | ↓$0.09 (-0.37%) | 24.27 | 24.60 | 1.86M |
| 2024-10-16 | 24.49 | 24.65 | ↑$0.16 (0.65%) | 24.20 | 24.73 | 764.55K |
| 2024-10-15 | 23.85 | 24.34 | ↑$0.49 (2.05%) | 23.85 | 24.60 | 1.23M |
| 2024-10-14 | 23.65 | 23.77 | ↑$0.12 (0.51%) | 23.50 | 23.84 | 754.64K |
| 2024-10-11 | 23.41 | 23.56 | ↑$0.15 (0.64%) | 23.41 | 23.69 | 0.95M |
| 2024-10-10 | 23.45 | 23.32 | ↓$0.13 (-0.55%) | 23.04 | 23.46 | 1.54M |
Create an account or log in to view more rows.
$AKR take what we can get
$AKR I hate this company.
$AKR still bullish
$AKR going down
$AKR I hate this company.
$AKR choo choo
$AKR bear trap?
$AKR headed back to all time highs shortly
$AKR This is just getting warmed up.
$AKR we need more volume