Acadia Realty Trust (AKR) Historical Stock Data
19.88 ↓0.35 (-1.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKR is up 0.20% a day on average. There have been 17 days where Acadia Realty Trust closed green and 13 days where AKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 19.94 | 19.88 | ↓$0.06 (-0.30%) | 19.77 | 20.05 | 598.12K |
| 2025-05-13 | 20.65 | 20.23 | ↓$0.42 (-2.03%) | 20.16 | 20.65 | 1.04M |
| 2025-05-12 | 20.21 | 20.58 | ↑$0.37 (1.83%) | 20.06 | 20.86 | 1.69M |
| 2025-05-09 | 19.52 | 19.60 | ↑$0.08 (0.41%) | 19.44 | 19.66 | 560.55K |
| 2025-05-08 | 19.48 | 19.53 | ↑$0.05 (0.26%) | 19.25 | 19.68 | 553.54K |
| 2025-05-07 | 19.40 | 19.37 | ↓$0.03 (-0.15%) | 19.30 | 19.72 | 1.45M |
| 2025-05-06 | 19.27 | 19.27 | ↑$0.00 (0.00%) | 18.99 | 19.36 | 1.08M |
| 2025-05-05 | 19.65 | 19.37 | ↓$0.28 (-1.42%) | 19.25 | 19.65 | 0.97M |
| 2025-05-02 | 19.86 | 19.78 | ↓$0.08 (-0.40%) | 19.68 | 20.11 | 1.13M |
| 2025-05-01 | 18.97 | 19.60 | ↑$0.63 (3.32%) | 18.91 | 19.79 | 1.27M |
| 2025-04-30 | 19.01 | 19.10 | ↑$0.09 (0.47%) | 18.65 | 19.28 | 1.33M |
| 2025-04-29 | 19.62 | 19.54 | ↓$0.08 (-0.41%) | 19.34 | 19.79 | 0.99M |
| 2025-04-28 | 19.52 | 19.79 | ↑$0.27 (1.38%) | 19.42 | 19.83 | 786.89K |
| 2025-04-25 | 19.53 | 19.60 | ↑$0.07 (0.36%) | 19.34 | 19.69 | 679.10K |
| 2025-04-24 | 19.78 | 19.60 | ↓$0.18 (-0.91%) | 19.52 | 19.86 | 0.97M |
| 2025-04-23 | 20.04 | 19.79 | ↓$0.25 (-1.25%) | 19.69 | 20.30 | 0.92M |
| 2025-04-22 | 19.75 | 19.81 | ↑$0.06 (0.30%) | 19.58 | 19.97 | 725.49K |
| 2025-04-21 | 19.69 | 19.46 | ↓$0.23 (-1.17%) | 19.18 | 19.83 | 0.92M |
| 2025-04-17 | 19.40 | 19.92 | ↑$0.52 (2.68%) | 19.40 | 20.00 | 1.03M |
| 2025-04-16 | 18.98 | 19.30 | ↑$0.32 (1.69%) | 18.94 | 19.46 | 646.04K |
| 2025-04-15 | 18.89 | 19.05 | ↑$0.16 (0.85%) | 18.85 | 19.15 | 1.20M |
| 2025-04-14 | 18.85 | 18.89 | ↑$0.04 (0.21%) | 18.70 | 19.06 | 0.99M |
| 2025-04-11 | 18.40 | 18.69 | ↑$0.29 (1.58%) | 17.98 | 18.78 | 777.63K |
| 2025-04-10 | 18.79 | 18.57 | ↓$0.22 (-1.17%) | 17.99 | 19.04 | 1.23M |
| 2025-04-09 | 17.32 | 19.00 | ↑$1.68 (9.70%) | 16.98 | 19.14 | 1.49M |
| 2025-04-08 | 18.66 | 17.49 | ↓$1.17 (-6.27%) | 17.25 | 18.72 | 1.86M |
| 2025-04-07 | 17.66 | 18.11 | ↑$0.45 (2.55%) | 17.19 | 18.60 | 1.80M |
| 2025-04-04 | 18.92 | 18.33 | ↓$0.59 (-3.12%) | 18.14 | 19.13 | 1.46M |
| 2025-04-03 | 20.60 | 19.47 | ↓$1.13 (-5.49%) | 19.43 | 20.83 | 0.91M |
| 2025-04-02 | 20.64 | 21.18 | ↑$0.54 (2.62%) | 20.64 | 21.26 | 773.61K |
Create an account or log in to view more rows.
$AKR today feels different to the moon
$AKR go time
$AKR Tendie tickets on discount today!!!
$AKR just waiting to short this bad boy.
$AKR Lol she wants higher
$AKR The best investment you can make is an investment in yourself or another person
$AKR take what we can get
$AKR I hate this company.
$AKR still bullish
$AKR going down