Acadia Realty Trust (AKR) Historical Stock Data
24.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKR is down -0.22% a day on average. There have been 16 days where Acadia Realty Trust closed green and 14 days where AKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 23.84 | 24.10 | ↑$0.26 (1.09%) | 23.76 | 24.10 | 373.44K |
| 2024-12-23 | 23.72 | 23.86 | ↑$0.14 (0.59%) | 23.64 | 23.99 | 1.13M |
| 2024-12-20 | 23.99 | 23.89 | ↓$0.10 (-0.42%) | 23.84 | 24.47 | 10.37M |
| 2024-12-19 | 24.19 | 23.97 | ↓$0.22 (-0.91%) | 23.93 | 24.49 | 1.83M |
| 2024-12-18 | 25.17 | 24.10 | ↓$1.07 (-4.25%) | 23.99 | 25.44 | 1.90M |
| 2024-12-17 | 25.39 | 25.16 | ↓$0.23 (-0.91%) | 25.14 | 25.50 | 1.97M |
| 2024-12-16 | 25.40 | 25.45 | ↑$0.05 (0.20%) | 25.40 | 25.83 | 1.89M |
| 2024-12-13 | 25.03 | 25.35 | ↑$0.32 (1.28%) | 25.01 | 25.35 | 1.32M |
| 2024-12-12 | 24.84 | 25.20 | ↑$0.36 (1.45%) | 24.84 | 25.39 | 1.37M |
| 2024-12-11 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 24.98 | 25.16 | 1.61M |
| 2024-12-10 | 25.29 | 24.94 | ↓$0.35 (-1.38%) | 24.84 | 25.40 | 2.31M |
| 2024-12-09 | 25.67 | 25.32 | ↓$0.35 (-1.36%) | 25.24 | 25.74 | 1M |
| 2024-12-06 | 25.66 | 25.51 | ↓$0.15 (-0.58%) | 25.40 | 25.76 | 886.24K |
| 2024-12-05 | 25.42 | 25.51 | ↑$0.09 (0.35%) | 25.25 | 25.54 | 821.08K |
| 2024-12-04 | 25.41 | 25.43 | ↑$0.02 (0.08%) | 25.20 | 25.58 | 1.03M |
| 2024-12-03 | 25.68 | 25.34 | ↓$0.34 (-1.32%) | 25.27 | 25.68 | 803.80K |
| 2024-12-02 | 25.85 | 25.63 | ↓$0.22 (-0.85%) | 25.26 | 25.85 | 1.42M |
| 2024-11-29 | 26.23 | 25.85 | ↓$0.38 (-1.45%) | 25.78 | 26.29 | 734.20K |
| 2024-11-27 | 25.71 | 26.08 | ↑$0.37 (1.44%) | 25.65 | 26.16 | 1.32M |
| 2024-11-26 | 25.48 | 25.63 | ↑$0.15 (0.59%) | 25.40 | 25.66 | 1.15M |
| 2024-11-25 | 25.38 | 25.59 | ↑$0.21 (0.83%) | 25.34 | 25.79 | 1.76M |
| 2024-11-22 | 25.15 | 25.22 | ↑$0.07 (0.28%) | 24.95 | 25.32 | 1.04M |
| 2024-11-21 | 25.05 | 25.00 | ↓$0.05 (-0.20%) | 24.88 | 25.12 | 1.41M |
| 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 |
Create an account or log in to view more rows.
$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
$AKR I hate this company.
$AKR choo choo