Dark

AKR
Acadia Realty Trust
stock NYSE

At Close

May 14, 2025 3:59:30 PM EDT

19.88USD-1.755%(-0.36)598,120

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 9:19:30 AM EDT

20.20USD-0.148%(-0.03)0

After-hours

May 14, 2025 4:10:30 PM EDT

19.88USD+0.025%(+0.01)17,087

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	20.02	20.0200	19.8750	19.875	-1.755%	598,120	0.000%
2025-05-13	20.65	20.6500	20.1550	20.230	-1.701%	1,041,187	-1.755%
2025-05-12	20.21	20.8600	20.0600	20.580	+5.000%	1,685,433	-3.426%
2025-05-09	19.52	19.6650	19.4350	19.600	+0.358%	773,309	+1.403%
2025-05-08	19.48	19.6800	19.2400	19.530	+0.826%	553,543	+1.767%
2025-05-07	19.40	19.7200	19.3000	19.370	+0.519%	1,513,229	+2.607%
2025-05-06	19.27	19.3600	18.9900	19.270	-0.516%	1,084,856	+3.140%
2025-05-05	19.65	19.6500	19.2500	19.370	-2.073%	970,616	+2.607%
2025-05-02	19.86	20.1100	19.6750	19.780	+0.918%	1,128,062	+0.480%
2025-05-01	18.97	19.7850	18.9100	19.600	+2.618%	1,268,671	+1.403%
2025-04-30	19.01	19.2800	18.6450	19.100	-2.252%	1,330,214	+4.058%
2025-04-29	19.62	19.7900	19.3400	19.540	-1.263%	989,868	+1.714%
2025-04-28	19.52	19.8300	19.4200	19.790	+0.969%	786,887	+0.430%
2025-04-25	19.53	19.6900	19.3400	19.600	0.000%	679,101	+1.403%
2025-04-24	19.78	19.8600	19.5150	19.600	-0.960%	973,878	+1.403%
2025-04-23	20.04	20.3150	19.6900	19.790	-0.101%	920,864	+0.430%
2025-04-22	19.75	19.9700	19.5750	19.810	+1.799%	725,486	+0.328%
2025-04-21	19.69	19.8300	19.1750	19.460	-2.309%	919,900	+2.133%
2025-04-17	19.40	20.0000	19.4000	19.920	+3.212%	1,033,575	-0.226%
2025-04-16	18.98	19.4600	18.9400	19.300	+1.312%	646,036	+2.979%
2025-04-15	18.89	19.1500	18.8500	19.050	+0.847%	1,202,664	+4.331%
2025-04-14	18.85	19.0600	18.7000	18.890	+1.070%	987,495	+5.214%
2025-04-11	18.40	18.7800	17.9800	18.690	+0.646%	777,627	+6.340%
2025-04-10	18.79	19.0400	17.9900	18.570	-2.263%	1,231,220	+7.027%
2025-04-09	17.32	19.1400	16.9800	19.000	+8.634%	1,489,302	+4.605%
2025-04-08	18.66	18.7200	17.2500	17.490	-3.424%	1,864,634	+13.636%
2025-04-07	17.66	18.6000	17.1900	18.110	-1.200%	1,800,405	+9.746%
2025-04-04	18.92	19.1250	18.1400	18.330	-5.855%	1,463,499	+8.429%
2025-04-03	20.60	20.8300	19.4250	19.470	-8.074%	912,873	+2.080%
2025-04-02	20.64	21.2600	20.6400	21.180	+2.171%	773,609	-6.161%
2025-04-01	20.90	20.9500	20.3500	20.730	-1.050%	1,879,249	-4.124%
2025-03-31	20.83	21.1500	20.6900	20.950	-0.380%	1,987,657	-5.131%
2025-03-28	21.19	21.1900	20.8650	21.030	-0.426%	883,753	-5.492%
2025-03-27	21.36	21.5000	21.0600	21.120	-0.938%	722,823	-5.895%
2025-03-26	21.40	21.4800	21.1300	21.320	+0.047%	502,275	-6.778%
2025-03-25	21.38	21.5500	21.1500	21.310	-0.838%	829,503	-6.734%
2025-03-24	21.35	21.5000	21.1800	21.490	+1.897%	629,380	-7.515%
2025-03-21	21.29	21.2900	20.8100	21.090	-1.816%	1,435,182	-5.761%
2025-03-20	21.49	21.7850	21.4400	21.480	-0.648%	560,690	-7.472%
2025-03-19	21.37	21.7800	21.2100	21.620	+1.598%	600,994	-8.071%
2025-03-18	21.43	21.6500	21.2650	21.280	-1.618%	2,094,945	-6.602%
2025-03-17	21.31	21.6300	21.1900	21.630	+1.406%	900,632	-8.114%
2025-03-14	21.08	21.3700	20.9500	21.330	+1.620%	923,697	-6.821%
2025-03-13	21.63	21.7100	20.9100	20.990	-2.779%	1,287,945	-5.312%
2025-03-12	21.82	21.8700	21.2000	21.590	-0.553%	1,406,740	-7.943%
2025-03-11	22.48	22.5200	21.5700	21.710	-2.602%	1,835,867	-8.452%
2025-03-10	22.25	22.5400	21.9400	22.290	-0.977%	3,482,828	-10.834%
2025-03-07	22.58	22.8400	22.3500	22.510	-0.044%	841,384	-11.706%
2025-03-06	22.90	23.0200	22.4950	22.520	-2.342%	756,594	-11.745%
2025-03-05	22.68	23.1500	22.6300	23.060	+1.096%	730,344	-13.812%
2025-03-04	22.76	23.0200	22.6200	22.810	-0.262%	970,366	-12.867%
2025-03-03	23.00	23.4550	22.7500	22.870	-0.824%	1,764,894	-13.096%
2025-02-28	23.03	23.2600	22.8200	23.060	+0.436%	2,362,636	-13.812%
2025-02-27	23.08	23.3800	22.8200	22.960	-0.649%	761,160	-13.436%
2025-02-26	23.17	23.4200	23.1000	23.110	-0.345%	590,629	-13.998%
2025-02-25	23.22	23.6199	23.0600	23.190	+0.477%	941,729	-14.295%
2025-02-24	22.87	23.4650	22.8600	23.080	+1.406%	809,127	-13.886%
2025-02-21	23.19	23.3400	22.4700	22.760	-0.914%	1,171,868	-12.676%
2025-02-20	23.26	23.5200	22.9200	22.970	-2.380%	1,147,823	-13.474%
2025-02-19	23.50	24.1500	23.3600	23.530	-0.297%	1,133,387	-15.533%
2025-02-18	23.56	23.8100	23.1100	23.600	-1.173%	1,050,861	-15.784%
2025-02-14	24.87	24.9500	23.8600	23.880	-3.515%	1,105,793	-16.771%
2025-02-13	24.20	24.8100	24.0800	24.750	+2.782%	1,445,551	-19.697%
2025-02-12	23.51	24.3400	23.1400	24.080	+1.389%	1,503,911	-17.463%
2025-02-11	23.19	23.7800	23.1100	23.750	+2.063%	1,005,259	-16.316%
2025-02-10	23.42	23.4600	23.1550	23.270	-0.894%	767,685	-14.590%
2025-02-07	23.36	23.6600	23.1800	23.480	+0.643%	529,327	-15.353%
2025-02-06	23.30	23.4600	23.0800	23.330	+0.430%	497,559	-14.809%
2025-02-05	22.95	23.3700	22.8100	23.230	+2.200%	683,572	-14.443%
2025-02-04	22.61	22.8050	22.5200	22.730	-0.263%	495,096	-12.560%
2025-02-03	22.74	22.9400	22.5400	22.790	-1.085%	826,914	-12.791%
2025-01-31	23.09	23.3100	22.8850	23.040	-0.647%	643,312	-13.737%
2025-01-30	23.16	23.4100	22.9200	23.190	+1.399%	605,735	-14.295%
2025-01-29	23.45	23.5050	22.7400	22.870	-2.970%	936,110	-13.096%
2025-01-28	23.71	24.0400	23.5200	23.570	-1.091%	966,875	-15.677%
2025-01-27	23.04	23.8500	22.4401	23.830	+3.789%	1,236,160	-16.597%
2025-01-24	22.62	22.9700	22.4700	22.960	+1.593%	534,750	-13.436%
2025-01-23	22.24	22.6150	22.0400	22.600	+1.527%	713,244	-12.058%
2025-01-22	22.60	22.6700	22.2250	22.260	-2.068%	500,268	-10.714%
2025-01-21	22.84	22.9100	22.5650	22.730	+0.353%	755,937	-12.560%
2025-01-17	23.07	23.2300	22.6250	22.650	-1.092%	513,248	-12.252%
2025-01-16	22.36	22.9300	22.3100	22.900	+1.959%	766,918	-13.210%
2025-01-15	22.62	22.6800	22.1650	22.460	+1.721%	756,697	-11.509%
2025-01-14	22.46	22.6100	22.0250	22.080	-1.648%	1,477,493	-9.986%
2025-01-13	21.93	22.4600	21.8500	22.450	+2.138%	751,798	-11.470%
2025-01-10	22.40	22.5750	21.9450	21.980	-3.639%	1,552,574	-9.577%
2025-01-08	23.03	23.1400	22.8000	22.810	-1.298%	951,984	-12.867%
2025-01-07	23.44	23.6000	22.8950	23.110	-1.324%	1,113,611	-13.998%
2025-01-06	23.94	23.9500	23.3550	23.420	-2.498%	651,572	-15.137%
2025-01-03	24.07	24.1900	23.9000	24.020	+0.502%	1,178,916	-17.256%
2025-01-02	24.21	24.2250	23.7300	23.900	-1.076%	726,953	-16.841%
2024-12-31	24.00	24.2550	23.8600	24.160	+0.709%	1,049,708	-17.736%
2024-12-30	23.84	24.0150	23.6000	23.990	0.000%	1,052,737	-17.153%
2024-12-27	23.96	24.2350	23.8900	23.990	-0.663%	882,579	-17.153%
2024-12-26	24.01	24.1950	23.9800	24.150	+0.207%	1,448,672	-17.702%
2024-12-24	23.84	24.1000	23.7600	24.100	+1.006%	364,949	-17.531%
2024-12-23	23.72	23.9900	23.6400	23.860	-0.126%	1,065,404	-16.702%
2024-12-20	23.99	24.4700	23.8400	23.890	-0.334%	8,319,303	-16.806%
2024-12-19	24.19	24.4900	23.9250	23.970	-0.539%	1,795,603	-17.084%
2024-12-18	25.17	25.4400	23.9900	24.100	-4.213%	1,875,520	-17.531%
2024-12-17	25.39	25.4950	25.1400	25.160	-1.139%	1,944,800	-21.006%
2024-12-16	25.40	25.8300	25.4000	25.450	+0.394%	1,868,426	-21.906%
2024-12-13	25.03	25.3500	25.0100	25.350	+0.595%	1,309,506	-21.598%
2024-12-12	24.84	25.3900	24.8400	25.200	+0.800%	1,350,508	-21.131%
2024-12-11	25.00	25.1600	24.9800	25.000	+0.241%	1,585,217	-20.500%
2024-12-10	25.29	25.4000	24.8400	24.940	-1.501%	2,134,004	-20.309%
2024-12-09	25.67	25.7400	25.2400	25.320	-0.745%	961,544	-21.505%
2024-12-06	25.66	25.7620	25.4000	25.510	0.000%	868,604	-22.089%
2024-12-05	25.42	25.5350	25.2500	25.510	+0.315%	787,340	-22.089%
2024-12-04	25.41	25.5750	25.2000	25.430	+0.355%	1,000,118	-21.844%
2024-12-03	25.68	25.6800	25.2700	25.340	-1.131%	753,571	-21.567%
2024-12-02	25.85	25.8500	25.2600	25.630	-0.851%	1,358,870	-22.454%
2024-11-29	26.23	26.2900	25.7800	25.850	-0.882%	681,985	-23.114%
2024-11-27	25.71	26.1550	25.6450	26.080	+1.756%	1,303,845	-23.792%
2024-11-26	25.48	25.6600	25.4000	25.630	+0.156%	1,100,235	-22.454%
2024-11-25	25.38	25.7850	25.3400	25.590	+1.467%	1,712,946	-22.333%
2024-11-22	25.15	25.3179	24.9500	25.220	+0.880%	1,027,126	-21.193%
2024-11-21	25.05	25.1200	24.8800	25.000	+0.200%	1,109,325	-20.500%
2024-11-20	24.88	25.0300	24.7200	24.950	-0.120%	603,527	-20.341%
2024-11-19	24.78	25.0899	24.6900	24.980	+0.241%	1,092,830	-20.436%
2024-11-18	24.61	25.0400	24.4800	24.920	+1.301%	1,230,683	-20.245%
2024-11-15	24.57	24.7300	24.3000	24.600	+0.490%	1,112,006	-19.207%
2024-11-14	24.77	24.8000	24.3900	24.480	-0.971%	1,093,523	-18.811%
2024-11-13	24.87	24.9550	24.6250	24.720	+0.081%	772,959	-19.600%
2024-11-12	25.19	25.3000	24.6700	24.700	-1.906%	1,077,189	-19.534%
2024-11-11	25.08	25.2250	25.0300	25.180	+0.720%	1,050,318	-21.068%
2024-11-08	25.27	25.3000	24.8700	25.000	-0.398%	2,619,711	-20.500%
2024-11-07	25.05	25.2400	24.9000	25.100	+0.080%	1,505,928	-20.817%
2024-11-06	25.32	25.5800	24.4900	25.080	+0.844%	2,042,012	-20.754%
2024-11-05	24.31	24.9000	24.2600	24.870	+1.968%	1,304,606	-20.084%
2024-11-04	24.47	24.6300	24.2700	24.390	+0.785%	871,540	-18.512%
2024-11-01	24.58	24.9100	24.1300	24.200	-1.184%	1,047,750	-17.872%
2024-10-31	24.44	24.9200	24.4400	24.490	-0.407%	1,603,434	-18.844%
2024-10-30	24.39	24.7500	24.2950	24.590	+0.986%	1,285,770	-19.174%
2024-10-29	24.25	24.6700	24.0600	24.350	-1.016%	1,470,932	-18.378%
2024-10-28	24.39	24.7400	24.1550	24.600	+2.457%	1,421,463	-19.207%
2024-10-25	24.42	24.4200	23.9750	24.010	-1.071%	555,422	-17.222%
2024-10-24	24.36	24.4800	24.2000	24.270	-0.288%	515,853	-18.109%
2024-10-23	24.12	24.3600	24.1100	24.340	+0.537%	395,013	-18.344%
2024-10-22	24.10	24.4000	23.9100	24.210	+0.083%	515,143	-17.906%
2024-10-21	24.70	24.7000	24.1900	24.190	-2.223%	520,960	-17.838%
2024-10-18	24.49	24.7500	24.3900	24.740	+1.186%	425,571	-19.665%
2024-10-17	24.54	24.6000	24.2650	24.450	-0.811%	1,575,343	-18.712%
2024-10-16	24.49	24.7300	24.2000	24.650	+1.274%	734,671	-19.371%
2024-10-15	23.85	24.6000	23.8500	24.340	+2.398%	1,216,141	-18.344%
2024-10-14	23.65	23.8400	23.5000	23.770	+0.891%	742,331	-16.386%
2024-10-11	23.41	23.6850	23.4100	23.560	+1.029%	942,860	-15.641%
2024-10-10	23.45	23.4600	23.0400	23.320	+0.431%	1,520,916	-14.773%
2024-10-09	22.92	23.2700	22.8950	23.220	+1.353%	809,256	-14.406%
2024-10-08	22.76	23.0050	22.5700	22.910	+1.059%	958,274	-13.247%
2024-10-07	22.84	22.8400	22.4550	22.670	-1.435%	983,016	-12.329%
2024-10-04	22.75	23.1000	22.5100	23.000	+1.277%	1,220,980	-13.587%
2024-10-03	22.79	22.8000	22.5100	22.710	-0.438%	879,140	-12.483%
2024-10-02	22.92	23.1000	22.6600	22.810	-1.639%	984,206	-12.867%
2024-10-01	23.28	23.3200	22.9600	23.190	-1.235%	2,534,947	-14.295%
2024-09-30	23.03	23.5600	22.9350	23.480	+1.382%	1,002,232	-15.353%
2024-09-27	23.18	23.3000	22.9650	23.160	+0.783%	576,170	-14.184%
2024-09-26	23.27	23.3700	22.8400	22.980	-0.820%	1,152,404	-13.512%
2024-09-25	23.25	23.2800	23.0600	23.170	-0.258%	629,247	-14.221%
2024-09-24	22.97	23.3500	22.9200	23.230	+1.000%	717,082	-14.443%
2024-09-23	22.83	23.0600	22.8300	23.000	+1.277%	462,432	-13.587%
2024-09-20	22.54	22.7900	22.5400	22.710	+0.132%	1,925,199	-12.483%
2024-09-19	23.00	23.0000	22.3700	22.680	+0.221%	1,059,879	-12.368%
2024-09-18	22.73	22.9400	22.5400	22.630	-0.527%	1,116,496	-12.174%
2024-09-17	23.04	23.1200	22.7050	22.750	-1.130%	693,063	-12.637%
2024-09-16	23.07	23.2300	22.9000	23.010	+0.174%	974,613	-13.625%
2024-09-13	23.16	23.1600	22.8400	22.970	+0.349%	892,535	-13.474%
2024-09-12	22.53	22.9500	22.5300	22.890	+1.779%	584,079	-13.172%
2024-09-11	22.31	22.7800	22.1200	22.490	-0.133%	422,925	-11.627%
2024-09-10	22.29	22.6050	22.2303	22.520	+0.806%	457,507	-11.745%
2024-09-09	22.15	22.4600	21.9400	22.340	+0.676%	531,843	-11.034%
2024-09-06	22.60	22.7200	21.9800	22.190	-1.858%	752,675	-10.433%
2024-09-05	22.94	23.2900	22.6000	22.610	-0.572%	990,567	-12.096%
2024-09-04	22.55	22.9250	22.5500	22.740	+0.798%	514,728	-12.599%
2024-09-03	22.32	22.5800	22.1850	22.560	+0.222%	802,172	-11.902%
2024-08-30	22.45	22.6000	22.2600	22.510	+0.267%	568,765	-11.706%
2024-08-29	22.51	22.5300	22.2600	22.450	+0.313%	384,422	-11.470%
2024-08-28	22.40	22.6000	22.3600	22.380	-0.178%	375,263	-11.193%
2024-08-27	22.43	22.5350	22.2300	22.420	-0.532%	420,404	-11.351%
2024-08-26	22.65	22.6881	22.4400	22.540	+0.760%	407,716	-11.823%
2024-08-23	21.96	22.4150	21.8820	22.370	+2.380%	487,930	-11.153%
2024-08-22	21.75	21.8900	21.6400	21.850	+0.599%	426,411	-9.039%
2024-08-21	21.55	21.7300	21.3900	21.720	+1.306%	690,782	-8.494%
2024-08-20	21.50	21.5700	21.3000	21.440	-0.279%	466,870	-7.299%
2024-08-19	21.32	21.6000	21.3200	21.500	+0.561%	445,810	-7.558%
2024-08-16	21.62	21.7500	21.2300	21.380	-1.064%	1,008,670	-7.039%
2024-08-15	21.48	21.7800	21.3300	21.610	+1.694%	842,729	-8.029%
2024-08-14	21.41	21.4100	21.1600	21.250	-0.328%	732,808	-6.471%
2024-08-13	21.43	21.4300	21.1700	21.320	+0.094%	375,119	-6.778%
2024-08-12	21.48	21.5600	21.1550	21.300	-1.160%	517,158	-6.690%
2024-08-09	21.38	21.6000	21.3250	21.550	+0.560%	558,574	-7.773%
2024-08-08	21.43	21.6400	21.2600	21.430	+1.133%	1,060,494	-7.256%
2024-08-07	21.58	21.7350	21.1700	21.190	-1.028%	774,499	-6.206%
2024-08-06	20.79	21.5800	20.6700	21.410	+2.933%	1,183,560	-7.170%
2024-08-05	20.81	21.1850	20.6400	20.800	-3.166%	1,169,514	-4.447%
2024-08-02	21.27	21.6650	21.0900	21.480	-0.831%	1,702,690	-7.472%
2024-08-01	21.77	21.9100	21.3500	21.660	+0.092%	1,859,945	-8.241%
2024-07-31	21.58	22.5100	21.3200	21.640	+1.596%	1,763,754	-8.156%
2024-07-30	20.71	21.3400	20.4900	21.300	+3.549%	1,202,125	-6.690%
2024-07-29	20.52	20.6400	20.2950	20.570	+0.636%	773,442	-3.379%
2024-07-26	20.10	20.4800	19.9400	20.440	+2.765%	825,640	-2.764%
2024-07-25	20.14	20.3500	19.7450	19.890	-0.996%	884,727	-0.075%
2024-07-24	20.23	20.4000	19.9900	20.090	-1.034%	832,930	-1.070%
2024-07-23	20.27	20.4450	20.1200	20.300	0.000%	628,996	-2.094%
2024-07-22	20.08	20.3850	19.9100	20.300	+1.348%	463,301	-2.094%
2024-07-19	20.02	20.1200	19.9100	20.030	+0.250%	606,783	-0.774%
2024-07-18	19.96	20.3000	19.8300	19.980	-0.399%	776,667	-0.526%
2024-07-17	19.84	20.1700	19.8300	20.060	+0.905%	638,794	-0.922%
2024-07-16	19.58	19.9300	19.5700	19.880	+2.369%	721,921	-0.025%
2024-07-15	19.37	19.4400	19.1600	19.420	+1.199%	782,439	+2.343%
2024-07-12	19.24	19.3400	19.0500	19.190	+0.629%	960,337	+3.570%
2024-07-11	19.00	19.3100	19.0000	19.070	+1.221%	972,571	+4.221%
2024-07-10	18.62	18.8600	18.5550	18.840	+1.893%	733,746	+5.494%
2024-07-09	18.42	18.5400	18.4000	18.490	+0.217%	874,648	+7.491%
2024-07-08	18.43	18.5450	18.4100	18.450	+0.655%	815,325	+7.724%
2024-07-05	18.20	18.3850	18.1400	18.330	+0.549%	452,466	+8.429%
2024-07-03	18.31	18.3850	18.2100	18.230	0.000%	267,838	+9.024%
2024-07-02	18.11	18.2700	18.0400	18.230	+0.885%	586,423	+9.024%
2024-07-01	17.88	18.0900	17.7200	18.070	+0.837%	974,412	+9.989%
2024-06-28	17.67	17.9700	17.5400	17.920	+1.243%	1,873,838	+10.910%
2024-06-27	17.50	17.7400	17.4300	17.700	+1.433%	882,382	+12.288%
2024-06-26	17.32	17.4700	17.1600	17.450	+1.101%	520,741	+13.897%
2024-06-25	17.59	17.6000	17.1400	17.260	-2.043%	822,318	+15.151%
2024-06-24	17.34	17.7000	17.3400	17.620	+1.556%	684,748	+12.798%
2024-06-21	17.38	17.5600	17.2800	17.350	+0.347%	2,218,650	+14.553%
2024-06-20	17.11	17.3850	17.0600	17.290	+0.348%	977,509	+14.951%
2024-06-18	17.48	17.4800	17.1350	17.230	-0.863%	965,343	+15.351%
2024-06-17	17.26	17.4550	17.1400	17.380	+0.462%	761,137	+14.356%
2024-06-14	17.18	17.3700	17.1450	17.300	0.000%	1,129,421	+14.884%
2024-06-13	17.09	17.3450	17.0000	17.300	+1.288%	470,384	+14.884%
2024-06-12	17.37	17.5850	17.0800	17.080	+1.125%	613,367	+16.364%
2024-06-11	16.87	17.0400	16.8000	16.890	-0.236%	638,095	+17.673%
2024-06-10	16.83	16.9600	16.5300	16.930	-0.587%	673,831	+17.395%
2024-06-07	17.10	17.3000	16.9700	17.030	-1.788%	892,305	+16.706%
2024-06-06	17.21	17.4300	17.1700	17.340	+0.231%	411,245	+14.619%
2024-06-05	17.42	17.4200	17.1300	17.300	-0.460%	483,867	+14.884%
2024-06-04	17.47	17.5550	17.3800	17.380	-0.629%	744,938	+14.356%
2024-06-03	17.35	17.5300	17.3100	17.490	+1.450%	824,402	+13.636%
2024-05-31	16.76	17.3050	16.6850	17.240	+3.668%	1,316,106	+15.284%
2024-05-30	16.53	16.7400	16.5100	16.630	+1.217%	1,205,570	+19.513%
2024-05-29	16.21	16.5100	16.1350	16.430	+0.428%	1,137,735	+20.968%
2024-05-28	16.46	16.5700	16.2850	16.360	0.000%	999,021	+21.485%
2024-05-24	16.76	16.7600	16.3300	16.360	-1.505%	886,414	+21.485%
2024-05-23	16.80	16.8050	16.4700	16.610	-1.190%	652,479	+19.657%
2024-05-22	16.83	16.9650	16.7700	16.810	-0.415%	700,640	+18.233%
2024-05-21	16.94	17.0400	16.8550	16.880	-0.472%	447,281	+17.743%
2024-05-20	17.25	17.3300	16.9300	16.960	-1.909%	555,104	+17.188%
2024-05-17	17.33	17.3300	17.1800	17.290	+0.174%	436,296	+14.951%
2024-05-16	17.29	17.3500	17.1750	17.260	-0.289%	609,072	+15.151%
2024-05-15	17.56	17.6100	17.2700	17.310	0.000%	417,565	+14.818%
2024-05-14	17.32	17.3900	17.1700	17.310	+0.874%	401,529	+14.818%
2024-05-13	17.14	17.2000	17.0400	17.160	+0.763%	335,147	+15.822%
2024-05-10	16.88	17.0300	16.8050	17.030	+0.889%	527,524	+16.706%
2024-05-09	16.92	16.9550	16.7400	16.880	+0.178%	411,751	+17.743%
2024-05-08	16.91	17.0200	16.7400	16.850	-1.749%	571,972	+17.953%
2024-05-07	16.99	17.3400	16.9900	17.150	+1.539%	453,549	+15.889%
2024-05-06	17.06	17.1000	16.7950	16.890	-0.177%	743,666	+17.673%
2024-05-03	17.60	17.6400	16.7400	16.920	-2.197%	671,173	+17.465%
2024-05-02	17.37	17.4400	17.2100	17.300	+1.229%	671,444	+14.884%
2024-05-01	17.17	17.5000	16.9700	17.090	-1.100%	773,322	+16.296%
2024-04-30	16.79	17.9000	16.7900	17.280	-1.818%	1,447,158	+15.017%
2024-04-29	17.40	17.6900	17.4000	17.600	+1.617%	777,347	+12.926%
2024-04-26	17.36	17.6150	17.3100	17.320	-0.345%	657,531	+14.752%
2024-04-25	17.31	17.4600	17.2100	17.380	-0.458%	616,709	+14.356%
2024-04-24	17.56	17.5800	17.3500	17.460	-1.133%	855,479	+13.832%
2024-04-23	17.38	17.7100	17.3800	17.660	+1.378%	1,106,708	+12.542%
2024-04-22	17.06	17.5800	17.0400	17.420	+2.170%	1,261,531	+14.093%
2024-04-19	16.73	17.1300	16.7300	17.050	+1.791%	893,765	+16.569%
2024-04-18	16.76	16.8600	16.6500	16.750	+0.661%	749,644	+18.657%
2024-04-17	16.68	16.9150	16.6200	16.640	-0.120%	849,952	+19.441%
2024-04-16	17.13	17.2000	16.6100	16.660	-3.308%	2,084,959	+19.298%
2024-04-15	17.15	17.5000	16.9800	17.230	+0.760%	2,810,660	+15.351%
2024-04-12	16.92	17.1300	16.9200	17.100	+0.588%	1,788,135	+16.228%
2024-04-11	16.86	17.1000	16.6600	17.000	+1.190%	1,067,539	+16.912%
2024-04-10	16.80	17.0300	16.6000	16.800	-2.609%	1,593,784	+18.304%
2024-04-09	16.82	17.2600	16.7650	17.250	+2.617%	913,938	+15.217%
2024-04-08	16.64	16.8300	16.6200	16.810	+1.694%	639,926	+18.233%
2024-04-05	16.64	16.6400	16.3750	16.530	+1.349%	1,235,396	+20.236%
2024-04-04	16.57	16.6600	16.2600	16.310	-0.306%	663,255	+21.858%
2024-04-03	16.23	16.4650	16.1700	16.360	+0.307%	942,533	+21.485%
2024-04-02	16.69	16.6900	16.2100	16.310	-3.262%	1,559,545	+21.858%
2024-04-01	17.03	17.0750	16.7100	16.860	-0.882%	775,919	+17.883%
2024-03-28	16.79	17.0400	16.7900	17.010	+1.856%	1,486,787	+16.843%
2024-03-27	16.14	16.7350	16.1283	16.700	+3.342%	919,483	+19.012%
2024-03-26	16.29	16.3100	16.1300	16.160	-0.370%	772,738	+22.989%
2024-03-25	16.54	16.5961	16.2200	16.220	-1.338%	550,107	+22.534%
2024-03-22	17.14	17.1400	16.4100	16.440	-3.803%	1,068,849	+20.894%
2024-03-21	16.77	17.1650	16.7700	17.090	+2.397%	1,073,642	+16.296%
2024-03-20	16.45	16.8000	16.3900	16.690	+1.397%	1,081,044	+19.083%
2024-03-19	16.23	16.5000	16.2300	16.460	+0.673%	647,038	+20.747%
2024-03-18	16.14	16.5000	16.1300	16.350	+1.113%	819,225	+21.560%
2024-03-15	16.15	16.4850	16.0950	16.170	-0.737%	3,875,913	+22.913%
2024-03-14	16.46	16.4850	16.1750	16.290	-1.333%	922,900	+22.007%
2024-03-13	16.54	16.7301	16.4900	16.510	-0.422%	797,199	+20.382%
2024-03-12	16.47	16.6200	16.4000	16.580	+0.302%	953,176	+19.873%
2024-03-11	16.45	16.5800	16.4050	16.530	+0.121%	705,535	+20.236%
2024-03-08	16.67	16.8000	16.3900	16.510	+0.365%	1,023,466	+20.382%
2024-03-07	16.71	16.7100	16.4200	16.450	-0.544%	731,057	+20.821%
2024-03-06	16.75	16.7500	16.4750	16.540	-0.541%	1,080,302	+20.163%
2024-03-05	16.71	16.7900	16.5400	16.630	-0.716%	1,080,970	+19.513%
2024-03-04	16.73	16.8600	16.2200	16.750	+0.120%	980,844	+18.657%
2024-03-01	16.39	16.7800	16.3290	16.730	+2.074%	1,438,953	+18.799%
2024-02-29	16.79	16.7900	16.3900	16.390	-1.027%	2,779,378	+21.263%
2024-02-28	16.46	16.8690	16.4400	16.560	-0.301%	2,090,181	+20.018%
2024-02-27	16.55	16.7500	16.5200	16.610	+1.280%	1,327,604	+19.657%
2024-02-26	16.49	16.6200	16.3450	16.400	-0.966%	804,758	+21.189%
2024-02-23	16.60	16.7100	16.4750	16.560	-0.121%	1,096,818	+20.018%
2024-02-22	16.57	16.6600	16.4700	16.580	-0.241%	639,340	+19.873%
2024-02-21	16.50	16.7350	16.4500	16.620	+0.666%	647,152	+19.585%
2024-02-20	16.72	16.8500	16.4950	16.510	-2.018%	872,526	+20.382%
2024-02-16	16.60	16.9250	16.5300	16.850	-0.649%	1,268,941	+17.953%
2024-02-15	16.82	17.0800	16.7600	16.960	+2.107%	1,089,701	+17.188%
2024-02-14	16.84	16.9000	16.3600	16.610	-1.013%	1,750,183	+19.657%
2024-02-13	16.49	16.8100	16.2300	16.780	-1.294%	1,240,224	+18.445%
2024-02-12	16.94	17.1350	16.9000	17.000	+0.532%	886,105	+16.912%
2024-02-09	17.16	17.1700	16.8500	16.910	-1.514%	1,220,476	+17.534%
2024-02-08	16.96	17.2250	16.8300	17.170	+1.238%	617,978	+15.754%
2024-02-07	17.06	17.1100	16.9000	16.960	-0.469%	627,742	+17.188%
2024-02-06	16.72	17.1000	16.6600	17.040	+1.671%	711,233	+16.637%
2024-02-05	16.57	16.9900	16.4500	16.760	-0.770%	884,098	+18.586%
2024-02-02	16.95	17.0650	16.7850	16.890	-2.257%	813,899	+17.673%
2024-02-01	17.06	17.3600	16.9250	17.280	+1.290%	2,301,401	+15.017%
2024-01-31	17.53	17.5800	17.0500	17.060	-2.347%	724,007	+16.501%
2024-01-30	17.43	17.5500	17.3500	17.470	-0.456%	666,553	+13.766%
2024-01-29	17.55	17.5600	17.3150	17.550	+0.343%	990,674	+13.248%
2024-01-26	17.70	17.7280	17.4150	17.490	-0.569%	1,688,394	+13.636%
2024-01-25	17.50	17.6200	17.3000	17.590	+2.506%	1,367,307	+12.990%
2024-01-24	17.41	17.4500	17.0500	17.160	+0.058%	1,269,498	+15.822%
2024-01-23	17.07	17.1500	16.9400	17.150	+1.359%	1,335,790	+15.889%
2024-01-22	17.02	17.2350	16.8650	16.920	+0.237%	884,885	+17.465%
2024-01-19	16.80	16.9800	16.5700	16.880	+1.381%	763,585	+17.743%
2024-01-18	16.92	16.9200	16.5150	16.650	-1.128%	722,809	+19.369%
2024-01-17	16.69	17.0300	16.5550	16.840	-0.883%	922,981	+18.023%
2024-01-16	16.87	17.1000	16.8700	16.990	-1.048%	1,142,400	+16.981%
2024-01-12	17.50	17.5300	17.1450	17.170	-0.464%	760,811	+15.754%
2024-01-11	17.19	17.3200	17.0150	17.250	-0.462%	1,243,852	+15.217%
2024-01-10	17.20	17.4000	17.1500	17.330	+0.697%	1,138,466	+14.686%
2024-01-09	17.22	17.3000	16.7603	17.210	0.000%	5,846,717	+15.485%
2024-01-08	16.77	17.2100	16.7400	17.210	+2.319%	1,432,219	+15.485%
2024-01-05	16.65	17.0150	16.5600	16.820	+0.059%	768,592	+18.163%
2024-01-04	16.74	16.9750	16.6100	16.810	+0.298%	1,213,711	+18.233%
2024-01-03	17.00	17.0100	16.6150	16.760	-2.445%	1,352,207	+18.586%
2024-01-02	17.12	17.2650	16.9900	17.180	+1.118%	1,179,877	+15.687%
2023-12-29	17.23	17.3000	16.9800	16.990	-1.792%	659,229	+16.981%
2023-12-28	17.08	17.3200	17.0800	17.300	-0.058%	538,007	+14.884%
2023-12-27	17.19	17.3650	17.1200	17.310	+0.523%	886,322	+14.818%
2023-12-26	17.08	17.3100	17.0000	17.220	+1.235%	582,922	+15.418%
2023-12-22	17.08	17.2200	16.9300	17.010	+0.413%	534,050	+16.843%
2023-12-21	16.91	16.9600	16.7600	16.940	+0.954%	671,508	+17.326%
2023-12-20	16.86	17.1500	16.6950	16.780	-0.297%	1,562,862	+18.445%
2023-12-19	16.97	16.9700	16.7400	16.830	+0.899%	897,818	+18.093%
2023-12-18	17.10	17.1000	16.6750	16.680	-1.535%	1,110,852	+19.155%
2023-12-15	17.25	17.2500	16.8000	16.940	-1.797%	1,581,119	+17.326%
2023-12-14	17.07	17.3550	16.9800	17.250	+3.853%	991,849	+15.217%
2023-12-13	15.76	16.6200	15.6900	16.610	+5.594%	1,169,214	+19.657%
2023-12-12	15.82	15.9100	15.7100	15.730	-0.632%	468,243	+26.351%
2023-12-11	15.82	15.9400	15.7400	15.830	+0.127%	541,130	+25.553%
2023-12-08	15.68	15.8400	15.4750	15.810	+0.254%	654,303	+25.712%
2023-12-07	15.71	15.8600	15.6400	15.770	+0.254%	563,957	+26.030%
2023-12-06	15.96	16.1300	15.7200	15.730	-0.757%	579,136	+26.351%
2023-12-05	16.05	16.0500	15.8001	15.850	-1.123%	521,026	+25.394%
2023-12-04	15.62	16.0500	15.6000	16.030	+2.167%	593,725	+23.986%
2023-12-01	15.06	15.7000	14.9900	15.690	+3.770%	645,797	+26.673%
2023-11-30	14.74	15.1300	14.7400	15.120	+1.070%	978,649	+31.448%
2023-11-29	15.15	15.2500	14.9500	14.960	-0.067%	504,319	+32.854%
2023-11-28	14.90	14.9800	14.7700	14.970	-0.067%	384,917	+32.766%
2023-11-27	14.89	15.0250	14.7500	14.980	+0.740%	644,908	+32.677%
2023-11-24	14.82	14.9100	14.7200	14.870	+0.270%	226,015	+33.658%
2023-11-22	14.93	14.9300	14.7500	14.830	+0.474%	541,446	+34.019%
2023-11-21	14.80	14.8300	14.6200	14.760	-1.205%	435,245	+34.654%

document.getElementById("NgpT83").onerror = function(){this.style.display='none';}; .dark-mode .f9p7MK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9p7MK{ color: #333333; background-color: white; border: 2px solid #333333; }AKRAcadia Realty Truststock NYSE

AKR
Acadia Realty Trust
stock NYSE