Dark

AKR
Acadia Realty Trust
stock NYSE

Market Open

Jul 24, 2026 3:19:13 PM EDT

22.38USD+1.774%(+0.39)339,050

22.37Bid 22.38Ask 0.01Spread

Pre-market

Jul 24, 2026 8:40:30 AM EDT

21.99USD0.000%(0.00)222

After-hours

Jul 23, 2026 4:10:30 PM EDT

21.99USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	22.0800	22.4700	22.0800	22.3800	+1.774%	339,050	0.000%
2026-07-23	22.2300	22.3200	21.8500	21.9900	-1.434%	1,315,391	+1.774%
2026-07-22	22.7100	22.7500	22.1200	22.3100	-1.805%	1,369,205	+0.314%
2026-07-21	22.4400	22.7200	22.3900	22.7200	+1.610%	1,289,136	-1.496%
2026-07-20	22.3500	22.5700	22.3000	22.3600	-0.445%	1,212,294	+0.089%
2026-07-17	22.0300	22.4750	22.0300	22.4600	+1.491%	1,514,722	-0.356%
2026-07-16	21.5000	22.2100	21.4500	22.1300	+3.460%	1,851,092	+1.130%
2026-07-15	21.5500	21.6100	21.3000	21.3900	+0.140%	1,684,496	+4.628%
2026-07-14	21.4300	21.6100	21.3600	21.3600	+0.094%	1,742,815	+4.775%
2026-07-13	21.3900	21.4500	21.2100	21.3400	+0.235%	729,191	+4.873%
2026-07-10	21.3800	21.3800	21.0600	21.2900	+0.188%	707,573	+5.120%
2026-07-09	21.3200	21.4050	21.1550	21.2500	-0.282%	897,037	+5.318%
2026-07-08	21.2500	21.4700	21.2100	21.3100	-0.514%	1,439,150	+5.021%
2026-07-07	21.5100	21.6100	21.3200	21.4200	+0.516%	1,074,663	+4.482%
2026-07-06	21.3000	21.6000	21.1800	21.3100	+0.188%	1,372,024	+5.021%
2026-07-02	21.1800	21.3400	21.0800	21.2700	+1.045%	1,331,170	+5.219%
2026-07-01	21.0300	21.1400	20.7900	21.0500	+0.670%	1,870,460	+6.318%
2026-06-30	21.1100	21.3700	20.8900	20.9100	-2.472%	1,719,707	+7.030%
2026-06-29	21.7700	21.8600	21.4100	21.4400	-2.011%	2,192,863	+4.384%
2026-06-26	21.7100	22.0600	21.5900	21.8800	+0.876%	4,108,127	+2.285%
2026-06-25	21.9200	22.0600	21.6100	21.6900	-0.687%	1,666,248	+3.181%
2026-06-24	21.7100	21.8600	21.5900	21.8400	+0.831%	3,776,741	+2.473%
2026-06-23	21.3900	21.6800	21.2800	21.6600	+1.929%	1,447,416	+3.324%
2026-06-22	21.1400	21.5200	21.0500	21.2500	+0.568%	1,432,203	+5.318%
2026-06-18	21.2200	21.3700	20.9600	21.1300	-0.189%	2,389,687	+5.916%
2026-06-17	21.8500	21.8500	21.1300	21.1700	-2.487%	1,921,358	+5.716%
2026-06-16	21.7000	21.8500	21.5400	21.7100	-0.046%	1,659,938	+3.086%
2026-06-15	22.0800	22.1750	21.6400	21.7200	-1.675%	1,969,468	+3.039%
2026-06-12	22.0000	22.2400	21.9100	22.0900	+0.546%	1,835,523	+1.313%
2026-06-11	21.5900	22.0100	21.4300	21.9700	+2.664%	2,320,280	+1.866%
2026-06-10	21.6800	21.8400	21.3500	21.4000	-5.016%	6,729,901	+4.579%
2026-06-09	22.4100	22.9000	22.3950	22.5300	+1.532%	1,291,195	-0.666%
2026-06-08	22.4800	22.5800	22.1700	22.1900	-0.937%	1,207,136	+0.856%
2026-06-05	21.9300	22.5200	21.8950	22.4000	+2.097%	912,544	-0.089%
2026-06-04	22.0900	22.1700	21.7600	21.9400	+0.735%	880,430	+2.005%
2026-06-03	21.7800	21.9400	21.7500	21.7800	-0.593%	987,386	+2.755%
2026-06-02	21.7200	22.0000	21.6900	21.9100	+0.968%	601,013	+2.145%
2026-06-01	21.8200	21.9600	21.6700	21.7000	-1.453%	1,095,112	+3.134%
2026-05-29	22.4900	22.4950	21.9850	22.0200	-1.872%	1,251,274	+1.635%
2026-05-28	22.2200	22.4950	22.1200	22.4400	+0.583%	700,980	-0.267%
2026-05-27	22.3100	22.4300	22.2450	22.3100	-0.134%	1,114,775	+0.314%
2026-05-26	21.9500	22.3500	21.9500	22.3400	+1.730%	1,320,362	+0.179%
2026-05-22	21.9100	21.9900	21.7700	21.9600	+0.642%	1,339,693	+1.913%
2026-05-21	21.3500	22.0300	21.2100	21.8200	+1.867%	1,588,604	+2.566%
2026-05-20	21.1800	21.4400	21.1100	21.4200	+1.420%	865,813	+4.482%
2026-05-19	21.1000	21.2450	20.8900	21.1200	+0.380%	809,346	+5.966%
2026-05-18	21.0100	21.3300	21.0050	21.0400	+0.622%	954,092	+6.369%
2026-05-15	21.1100	21.1100	20.8800	20.9100	-1.228%	1,098,313	+7.030%
2026-05-14	21.3100	21.3700	21.1100	21.1700	+0.095%	702,852	+5.716%
2026-05-13	21.5000	21.5100	21.0850	21.1500	-2.038%	847,251	+5.816%
2026-05-12	21.8600	21.8800	21.5200	21.5900	-0.918%	715,255	+3.659%
2026-05-11	21.8000	21.9550	21.6550	21.7900	+0.092%	702,819	+2.708%
2026-05-08	21.9600	21.9950	21.7050	21.7700	-0.775%	640,535	+2.802%
2026-05-07	22.2400	22.2700	21.8601	21.9400	-0.993%	630,453	+2.005%
2026-05-06	22.0900	22.2200	22.0200	22.1600	+0.773%	880,365	+0.993%
2026-05-05	21.7800	22.0950	21.7000	21.9900	+1.290%	837,205	+1.774%
2026-05-04	21.4000	21.7800	21.3750	21.7100	+0.930%	1,065,805	+3.086%
2026-05-01	21.6600	21.6650	21.3200	21.5100	-0.509%	1,956,629	+4.045%
2026-04-30	21.8000	22.0000	21.5050	21.6200	-0.139%	2,079,582	+3.515%
2026-04-29	21.8400	21.8600	21.1750	21.6500	+2.123%	1,348,041	+3.372%
2026-04-28	21.4700	21.5100	21.0650	21.2000	-0.188%	967,064	+5.566%
2026-04-27	20.8800	21.2600	20.8650	21.2400	+1.578%	668,191	+5.367%
2026-04-24	20.8300	21.1900	20.7500	20.9100	-0.143%	1,252,974	+7.030%
2026-04-23	20.6700	21.0300	20.6650	20.9400	+0.867%	1,366,425	+6.877%
2026-04-22	21.2000	21.2000	20.6500	20.7600	-1.565%	1,340,512	+7.803%
2026-04-21	21.2300	21.4300	21.0500	21.0900	-1.449%	1,372,003	+6.117%
2026-04-20	21.6000	21.7500	21.3200	21.4000	-1.519%	1,229,597	+4.579%
2026-04-17	21.3700	21.7600	21.3100	21.7300	+2.163%	873,724	+2.991%
2026-04-16	21.0700	21.3100	21.0700	21.2700	+0.663%	563,888	+5.219%
2026-04-15	20.8900	21.1400	20.8050	21.1300	+0.763%	1,335,588	+5.916%
2026-04-14	20.6700	20.9700	20.5850	20.9700	+1.060%	1,102,390	+6.724%
2026-04-13	20.5800	20.7800	20.4100	20.7500	+0.096%	1,139,555	+7.855%
2026-04-10	20.4300	20.7600	20.1700	20.7300	+1.767%	821,788	+7.959%
2026-04-09	19.9700	20.4700	19.9700	20.3700	+1.042%	1,178,281	+9.867%
2026-04-08	20.2900	20.3350	20.0500	20.1600	+1.408%	1,482,047	+11.012%
2026-04-07	19.4000	20.0000	19.4000	19.8800	+2.316%	909,469	+12.575%
2026-04-06	19.2800	19.4600	19.1800	19.4300	+0.051%	787,252	+15.183%
2026-04-02	19.1100	19.5100	19.0250	19.4200	+0.883%	1,372,142	+15.242%
2026-04-01	19.0900	19.3300	19.0600	19.2500	+0.680%	946,342	+16.260%
2026-03-31	18.9700	19.4500	18.6100	19.1200	+1.218%	1,665,920	+17.050%
2026-03-30	18.9700	19.2650	18.8300	18.8900	+0.639%	1,420,858	+18.475%
2026-03-27	19.0300	19.1400	18.7500	18.7700	-1.984%	1,417,346	+19.233%
2026-03-26	19.1400	19.4700	19.1100	19.1500	-0.052%	1,143,289	+16.867%
2026-03-25	19.4500	19.4500	19.1300	19.1600	-0.104%	738,641	+16.806%
2026-03-24	19.2500	19.5000	19.1100	19.1800	-1.236%	918,566	+16.684%
2026-03-23	19.7200	19.8000	19.4000	19.4200	+0.155%	1,309,855	+15.242%
2026-03-20	20.3100	20.3100	19.2500	19.3900	-4.294%	2,266,475	+15.420%
2026-03-19	19.9200	20.4100	19.7500	20.2600	+0.896%	2,317,427	+10.464%
2026-03-18	20.5300	20.5500	20.0800	20.0800	-2.807%	1,245,158	+11.454%
2026-03-17	20.5600	20.7800	20.4650	20.6600	+1.324%	1,126,579	+8.325%
2026-03-16	20.3600	20.6700	20.3400	20.3900	+1.191%	660,570	+9.760%
2026-03-13	20.6000	20.8200	20.1200	20.1500	-1.419%	1,041,447	+11.067%
2026-03-12	20.3700	20.6050	20.2500	20.4400	-0.729%	855,485	+9.491%
2026-03-11	20.6200	20.6600	20.3650	20.5900	-0.531%	630,360	+8.694%
2026-03-10	20.5500	20.9300	20.4650	20.7000	-0.193%	674,190	+8.116%
2026-03-09	20.6600	20.8350	20.1700	20.7400	-0.528%	843,428	+7.907%
2026-03-06	21.0900	21.1100	20.6900	20.8500	-2.479%	909,760	+7.338%
2026-03-05	21.1000	21.4700	20.8400	21.3800	+0.328%	2,888,230	+4.677%
2026-03-04	20.9700	21.4590	20.8450	21.3100	+1.476%	1,233,557	+5.021%
2026-03-03	20.6300	21.0550	20.3500	21.0000	+0.048%	697,237	+6.571%
2026-03-02	20.8300	21.1400	20.7350	20.9900	+0.335%	997,537	+6.622%
2026-02-27	20.9400	21.2350	20.6400	20.9200	+0.722%	1,424,538	+6.979%
2026-02-26	20.6300	20.8200	20.4700	20.7700	+1.169%	1,014,159	+7.752%
2026-02-25	20.5300	20.6500	20.3310	20.5300	+0.244%	578,449	+9.011%
2026-02-24	20.6300	20.6900	20.3800	20.4800	-0.389%	901,697	+9.277%
2026-02-23	20.2900	20.6500	20.2800	20.5600	+1.381%	1,065,106	+8.852%
2026-02-20	20.0800	20.3300	19.9200	20.2800	+1.400%	949,434	+10.355%
2026-02-19	20.2200	20.4000	19.9900	20.0000	-1.381%	875,717	+11.900%
2026-02-18	20.5700	20.6650	20.2500	20.2800	-1.266%	862,562	+10.355%
2026-02-17	20.7200	20.7400	20.5300	20.5400	-0.243%	909,594	+8.958%
2026-02-13	20.3200	20.7600	20.1249	20.5900	+1.880%	1,587,479	+8.694%
2026-02-12	20.8900	20.9200	20.1900	20.2100	-1.607%	1,691,175	+10.737%
2026-02-11	22.3600	22.3600	20.5300	20.5400	-4.153%	1,457,496	+8.958%
2026-02-10	21.0300	21.4700	20.9200	21.4300	+2.048%	1,247,111	+4.433%
2026-02-09	20.6900	21.0700	20.6900	21.0000	+0.095%	1,082,811	+6.571%
2026-02-06	21.1500	21.2400	20.9700	20.9800	-0.095%	1,311,973	+6.673%
2026-02-05	20.8000	21.0300	20.5900	21.0000	+1.205%	1,048,609	+6.571%
2026-02-04	20.2700	20.8300	20.1900	20.7500	+3.440%	708,352	+7.855%
2026-02-03	19.7800	20.1100	19.6800	20.0600	+0.956%	1,333,361	+11.565%
2026-02-02	20.0200	20.0600	19.8000	19.8700	-0.700%	994,852	+12.632%
2026-01-30	19.6900	20.0400	19.5550	20.0100	+1.163%	1,495,786	+11.844%
2026-01-29	19.5600	19.7950	19.4100	19.7800	+1.906%	1,009,039	+13.145%
2026-01-28	19.7700	19.8600	19.2550	19.4100	-1.472%	1,030,732	+15.301%
2026-01-27	19.8400	19.8400	19.5300	19.7000	-0.505%	1,488,215	+13.604%
2026-01-26	20.0700	20.1150	19.7850	19.8000	-0.950%	1,312,776	+13.030%
2026-01-23	20.1700	20.2150	19.8300	19.9900	-1.089%	1,365,259	+11.956%
2026-01-22	20.7700	20.8300	20.1700	20.2100	-1.798%	1,082,239	+10.737%
2026-01-21	20.9300	21.0100	20.4550	20.5800	-1.295%	1,813,137	+8.746%
2026-01-20	20.8300	20.9500	20.6900	20.8500	-0.950%	1,470,514	+7.338%
2026-01-16	21.0500	21.1100	20.5350	21.0500	+0.429%	2,388,976	+6.318%
2026-01-15	20.9800	21.2000	20.8900	20.9600	-0.238%	888,644	+6.775%
2026-01-14	20.7700	21.0550	20.6700	21.0100	+1.058%	1,593,508	+6.521%
2026-01-13	21.0600	21.2300	20.7300	20.7900	-0.574%	1,370,472	+7.648%
2026-01-12	20.8700	21.2300	20.7800	20.9100	-0.286%	1,415,220	+7.030%
2026-01-09	20.9800	21.1500	20.8800	20.9700	-0.475%	2,979,532	+6.724%
2026-01-08	20.5700	21.2400	20.5700	21.0700	+2.083%	1,620,009	+6.217%
2026-01-07	20.9700	21.0700	20.6100	20.6400	-1.197%	2,502,353	+8.430%
2026-01-06	20.5800	20.9200	20.5100	20.8900	+0.820%	1,572,940	+7.133%
2026-01-05	20.5100	20.7500	20.4000	20.7200	+0.388%	1,646,355	+8.012%
2026-01-02	20.4600	20.8250	20.2200	20.6400	+0.487%	1,419,261	+8.430%
2025-12-31	21.1500	21.1500	20.4100	20.5400	-1.250%	1,234,036	+8.958%
2025-12-30	20.9200	21.0700	20.7900	20.8000	-0.574%	1,759,926	+7.596%
2025-12-29	21.0900	21.1700	20.8600	20.9200	-0.476%	864,843	+6.979%
2025-12-26	20.8400	21.0700	20.8150	21.0200	+0.430%	640,983	+6.470%
2025-12-24	20.5700	20.9500	20.5700	20.9300	+1.602%	435,480	+6.928%
2025-12-23	20.5600	20.6000	20.3600	20.6000	+0.097%	1,070,562	+8.641%
2025-12-22	20.4000	20.8000	20.2900	20.5800	-0.097%	949,584	+8.746%
2025-12-19	20.3000	20.7300	20.1100	20.6000	+0.537%	4,408,892	+8.641%
2025-12-18	20.3900	20.5400	20.3200	20.4900	+1.085%	1,119,065	+9.224%
2025-12-17	19.8000	20.3550	19.8000	20.2700	+2.477%	1,093,172	+10.409%
2025-12-16	20.2700	20.2700	19.7800	19.7800	-1.982%	1,058,926	+13.145%
2025-12-15	19.8800	20.1900	19.8150	20.1800	+1.765%	1,546,997	+10.902%
2025-12-12	20.2100	20.2600	19.7900	19.8300	-1.539%	1,912,514	+12.859%
2025-12-11	20.1800	20.3800	19.8550	20.1400	+0.149%	1,689,109	+11.122%
2025-12-10	19.9800	20.4600	19.7400	20.1100	+1.157%	1,557,690	+11.288%
2025-12-09	19.6200	20.0400	19.6150	19.8800	+1.377%	865,838	+12.575%
2025-12-08	19.7300	19.7900	19.5100	19.6100	-0.356%	691,129	+14.125%
2025-12-05	19.6600	19.8600	19.6450	19.6800	-0.304%	1,075,672	+13.720%
2025-12-04	19.7000	19.9280	19.5800	19.7400	+0.254%	1,442,969	+13.374%
2025-12-03	20.2500	20.2500	19.6900	19.6900	-0.455%	1,675,544	+13.662%
2025-12-02	20.3300	20.3500	19.7800	19.7800	-2.224%	1,106,892	+13.145%
2025-12-01	20.3600	20.4800	20.1900	20.2300	-1.653%	1,348,601	+10.628%
2025-11-28	20.4000	20.6000	20.3500	20.5700	+0.390%	465,127	+8.799%
2025-11-26	20.5600	20.8300	20.4800	20.4900	-0.727%	1,263,512	+9.224%
2025-11-25	20.1400	20.7350	20.0400	20.6400	+2.483%	1,023,851	+8.430%
2025-11-24	20.1200	20.3000	19.9800	20.1400	-0.050%	1,258,596	+11.122%
2025-11-21	19.8300	20.2450	19.6800	20.1500	+2.545%	1,303,636	+11.067%
2025-11-20	19.6700	19.9800	19.6000	19.6500	+0.409%	763,205	+13.893%
2025-11-19	19.8400	19.9400	19.5700	19.5700	-1.757%	698,832	+14.359%
2025-11-18	19.7400	19.9400	19.6300	19.9200	+1.014%	679,157	+12.349%
2025-11-17	20.3300	20.3300	19.6400	19.7200	-2.231%	878,726	+13.489%
2025-11-14	20.1900	20.2250	19.9650	20.1700	+0.599%	999,836	+10.957%
2025-11-13	20.0200	20.2200	19.9450	20.0500	-0.595%	1,217,007	+11.621%
2025-11-12	20.0700	20.3500	20.0600	20.1700	+0.050%	2,018,813	+10.957%
2025-11-11	19.9100	20.2500	19.8600	20.1600	+1.767%	1,081,162	+11.012%
2025-11-10	20.1900	20.3500	19.8100	19.8100	-2.173%	1,047,673	+12.973%
2025-11-07	20.0200	20.2500	19.8150	20.2500	+1.504%	1,053,615	+10.519%
2025-11-06	19.8000	20.0200	19.7650	19.9500	+0.403%	1,434,259	+12.180%
2025-11-05	19.8700	20.0050	19.7000	19.8700	+0.506%	1,297,894	+12.632%
2025-11-04	19.5200	19.8610	19.3300	19.7700	+1.177%	2,485,077	+13.202%
2025-11-03	18.8600	19.5550	18.6400	19.5400	+2.465%	2,146,585	+14.534%
2025-10-31	19.0900	19.4100	18.8800	19.0700	-0.574%	1,535,209	+17.357%
2025-10-30	19.1400	19.3800	18.9800	19.1800	+0.471%	2,637,920	+16.684%
2025-10-29	18.8900	19.3200	18.6256	19.0900	-0.157%	2,365,523	+17.234%
2025-10-28	19.8400	19.8400	19.1000	19.1200	-3.629%	1,641,496	+17.050%
2025-10-27	19.9000	20.0200	19.7100	19.8400	-0.251%	805,488	+12.802%
2025-10-24	19.9700	20.0800	19.8800	19.8900	+0.050%	594,557	+12.519%
2025-10-23	19.8900	19.8900	19.6601	19.8800	+0.353%	781,841	+12.575%
2025-10-22	19.5900	19.8800	19.5400	19.8100	+1.694%	1,154,317	+12.973%
2025-10-21	19.3800	19.6600	19.3000	19.4800	+0.880%	1,461,485	+14.887%
2025-10-20	19.5600	19.6700	19.1500	19.3100	-0.873%	1,133,691	+15.898%
2025-10-17	19.1800	19.7400	19.1400	19.4800	+0.724%	1,424,788	+14.887%
2025-10-16	19.3400	19.3900	19.0200	19.3400	-0.052%	1,061,517	+15.719%
2025-10-15	19.3300	19.6500	19.2900	19.3500	+0.415%	911,392	+15.659%
2025-10-14	19.0400	19.3300	18.9750	19.2700	+0.574%	1,593,793	+16.139%
2025-10-13	19.1500	19.2450	18.9700	19.1600	+0.895%	1,228,112	+16.806%
2025-10-10	19.6800	19.7000	18.9600	18.9900	-2.964%	1,217,314	+17.852%
2025-10-09	19.6900	19.7850	19.4900	19.5700	-0.609%	560,088	+14.359%
2025-10-08	19.6100	19.7000	19.4700	19.6900	+0.102%	586,921	+13.662%
2025-10-07	19.9400	19.9600	19.6400	19.6700	-1.305%	973,907	+13.777%
2025-10-06	19.9700	20.3450	19.9150	19.9300	-0.300%	1,719,898	+12.293%
2025-10-03	20.2500	20.4550	19.9050	19.9900	-1.235%	1,984,543	+11.956%
2025-10-02	20.2600	20.3800	19.9800	20.2400	-0.638%	1,563,046	+10.573%
2025-10-01	20.0900	20.4200	20.0700	20.3700	+1.092%	1,723,492	+9.867%
2025-09-30	20.0100	20.1500	19.9200	20.1500	-0.198%	2,480,527	+11.067%
2025-09-29	20.1000	20.2300	19.8400	20.1900	+0.498%	1,623,504	+10.847%
2025-09-26	20.1100	20.2200	19.9600	20.0900	+0.050%	2,064,223	+11.399%
2025-09-25	19.9300	20.2500	19.8800	20.0800	+0.803%	2,430,145	+11.454%
2025-09-24	20.1900	20.2150	19.9100	19.9200	-1.386%	2,063,339	+12.349%
2025-09-23	20.0900	20.2950	20.0800	20.2000	+0.548%	1,089,875	+10.792%
2025-09-22	20.2800	20.2800	20.0200	20.0900	-0.986%	1,116,478	+11.399%
2025-09-19	20.4000	20.4000	20.0800	20.2900	-0.393%	3,121,577	+10.301%
2025-09-18	20.2300	20.4400	20.1900	20.3700	+0.892%	1,176,524	+9.867%
2025-09-17	20.2700	20.7000	20.1750	20.1900	+0.199%	1,495,966	+10.847%
2025-09-16	20.1300	20.2200	20.0250	20.1500	-0.297%	1,756,721	+11.067%
2025-09-15	20.2400	20.2800	19.9850	20.2100	+0.298%	1,829,144	+10.737%
2025-09-12	20.1650	20.3200	19.8700	20.1500	+1.922%	2,141,544	+11.067%
2025-09-11	19.4000	19.8900	19.4000	19.7700	+1.960%	1,483,509	+13.202%
2025-09-10	19.3600	19.5550	19.3200	19.3900	-0.052%	1,777,770	+15.420%
2025-09-09	19.5600	19.6500	19.4000	19.4000	-1.373%	1,340,567	+15.361%
2025-09-08	19.9400	19.9700	19.4250	19.6700	-2.188%	1,932,072	+13.777%
2025-09-05	20.2500	20.4499	20.0400	20.1100	-0.099%	1,395,396	+11.288%
2025-09-04	20.0500	20.1500	19.8300	20.1300	+1.411%	1,050,934	+11.177%
2025-09-03	19.7300	19.9900	19.5600	19.8500	+0.101%	1,216,787	+12.746%
2025-09-02	19.8100	20.0500	19.6900	19.8300	-0.900%	1,304,613	+12.859%
2025-08-29	20.0100	20.1300	19.9500	20.0100	-0.249%	1,558,754	+11.844%
2025-08-28	19.9500	20.1100	19.7100	20.0600	+0.551%	1,199,461	+11.565%
2025-08-27	19.5900	20.0400	19.5900	19.9500	+1.786%	1,511,762	+12.180%
2025-08-26	19.9400	19.9400	19.6000	19.6000	-0.759%	1,958,457	+14.184%
2025-08-25	19.9300	20.0800	19.6000	19.7500	-1.447%	1,784,689	+13.316%
2025-08-22	19.6100	20.2500	19.5850	20.0400	+3.086%	1,543,659	+11.677%
2025-08-21	19.2300	19.4500	19.1700	19.4400	+0.725%	1,167,066	+15.123%
2025-08-20	19.4400	19.4400	19.1800	19.3000	-0.413%	988,683	+15.959%
2025-08-19	18.8900	19.5000	18.8900	19.3800	+2.540%	877,433	+15.480%
2025-08-18	19.0000	19.1900	18.8800	18.9000	-0.631%	758,381	+18.413%
2025-08-15	19.0400	19.1600	18.9400	19.0200	+0.053%	1,172,963	+17.666%
2025-08-14	19.0400	19.1200	18.9000	19.0100	-1.041%	1,269,970	+17.728%
2025-08-13	19.0600	19.2800	18.8700	19.2100	+1.372%	1,297,578	+16.502%
2025-08-12	18.5000	18.9600	18.3800	18.9500	+3.045%	1,235,153	+18.100%
2025-08-11	18.3900	18.7800	18.1400	18.3900	-0.163%	1,173,459	+21.697%
2025-08-08	19.1000	19.1100	18.4200	18.4200	-2.694%	1,573,305	+21.498%
2025-08-07	19.4600	19.4600	18.7650	18.9300	-1.611%	1,637,588	+18.225%
2025-08-06	19.1700	19.4700	19.1400	19.2400	+0.733%	1,475,968	+16.320%
2025-08-05	18.6800	19.1250	18.6400	19.1000	+1.704%	1,289,463	+17.173%
2025-08-04	18.5500	18.8800	18.4300	18.7800	+1.514%	1,575,909	+19.169%
2025-08-01	18.9100	18.9100	18.3700	18.5000	-1.175%	2,758,336	+20.973%
2025-07-31	18.4450	18.8600	18.3900	18.7200	+0.591%	2,645,424	+19.551%
2025-07-30	18.6500	19.1500	18.3900	18.6100	-2.718%	3,687,749	+20.258%
2025-07-29	18.7300	19.1600	18.6300	19.1300	+2.849%	1,507,135	+16.989%
2025-07-28	18.7500	18.8700	18.6000	18.6000	-0.906%	1,535,150	+20.323%
2025-07-25	19.0500	19.0500	18.6100	18.7700	-0.950%	1,162,697	+19.233%
2025-07-24	18.8900	19.0950	18.8500	18.9500	-0.473%	1,037,275	+18.100%
2025-07-23	18.9900	19.0550	18.8300	19.0400	+0.794%	1,031,117	+17.542%
2025-07-22	18.6000	18.9750	18.6000	18.8900	+1.505%	1,163,175	+18.475%
2025-07-21	18.7200	18.9500	18.5800	18.6100	+0.323%	772,645	+20.258%
2025-07-18	18.8100	18.9000	18.4400	18.5500	-1.330%	1,746,238	+20.647%
2025-07-17	18.7500	19.0000	18.6850	18.8000	+0.427%	2,307,519	+19.043%
2025-07-16	18.4400	18.7850	18.3200	18.7200	+2.351%	1,832,555	+19.551%
2025-07-15	18.6200	18.6500	18.0600	18.2900	-2.035%	1,253,331	+22.362%
2025-07-14	18.4100	18.6900	18.2300	18.6700	+1.357%	1,387,438	+19.871%
2025-07-11	18.2200	18.5750	18.1450	18.4200	-0.054%	1,584,798	+21.498%
2025-07-10	18.1800	18.6100	18.1550	18.4300	+1.319%	1,076,858	+21.432%
2025-07-09	18.1100	18.2750	18.0400	18.1900	+0.664%	948,784	+23.035%
2025-07-08	18.1400	18.3800	18.0500	18.0700	-0.496%	877,050	+23.852%
2025-07-07	18.4800	18.7400	18.0500	18.1600	-2.575%	1,476,792	+23.238%
2025-07-03	18.5300	18.7000	18.4500	18.6400	+0.702%	1,021,239	+20.064%
2025-07-02	18.7200	18.7550	18.3500	18.5100	-0.591%	2,328,966	+20.908%
2025-07-01	18.5300	19.0000	18.4550	18.6200	+0.269%	1,189,201	+20.193%
2025-06-30	18.5200	18.5950	18.2200	18.5700	-0.642%	1,338,552	+20.517%
2025-06-27	18.8100	18.8900	18.5450	18.6900	0.000%	3,676,793	+19.743%
2025-06-26	18.2700	18.7150	18.1800	18.6900	+2.975%	3,917,954	+19.743%
2025-06-25	18.8800	18.8800	18.1400	18.1500	-4.222%	2,399,149	+23.306%
2025-06-24	19.2100	19.2500	18.9400	18.9500	-0.889%	1,195,126	+18.100%
2025-06-23	18.9900	19.2100	18.7600	19.1200	+0.526%	1,545,572	+17.050%
2025-06-20	19.4000	19.4550	19.0200	19.0200	-1.297%	5,846,872	+17.666%
2025-06-18	19.1800	19.4450	19.1350	19.2700	+0.260%	1,499,255	+16.139%
2025-06-17	19.1900	19.4750	19.1300	19.2200	-0.208%	1,223,866	+16.441%
2025-06-16	19.1000	19.4700	19.0600	19.2600	-0.156%	1,628,171	+16.199%
2025-06-13	19.4400	19.5850	19.1500	19.2900	-1.882%	1,193,711	+16.019%
2025-06-12	19.5700	19.6750	19.4600	19.6600	+0.051%	1,075,687	+13.835%
2025-06-11	20.0500	20.1350	19.6050	19.6500	-1.454%	930,280	+13.893%
2025-06-10	19.8900	20.0700	19.7800	19.9400	+0.707%	1,066,845	+12.237%
2025-06-09	19.8700	20.0900	19.3500	19.8000	+1.279%	1,780,920	+13.030%
2025-06-06	19.3500	19.6300	19.1600	19.5500	+2.089%	993,674	+14.476%
2025-06-05	19.2200	19.3100	18.9700	19.1500	-0.364%	1,066,445	+16.867%
2025-06-04	19.3000	19.3800	19.1000	19.2200	-0.259%	629,404	+16.441%
2025-06-03	19.2400	19.4500	19.1500	19.2700	+0.156%	610,699	+16.139%
2025-06-02	19.2100	19.3300	18.8350	19.2400	-0.104%	877,712	+16.320%
2025-05-30	19.3700	19.4100	19.0900	19.2600	-1.281%	1,044,059	+16.199%
2025-05-29	19.1700	19.6000	19.0600	19.5100	+2.254%	1,503,350	+14.710%
2025-05-28	19.3800	19.4100	18.9600	19.0800	-1.700%	1,592,393	+17.296%
2025-05-27	19.3600	19.5800	19.1200	19.4100	+2.104%	1,106,689	+15.301%
2025-05-23	18.8100	19.0900	18.8100	19.0100	+0.053%	799,488	+17.728%
2025-05-22	18.9500	19.0850	18.7600	19.0000	-0.210%	744,352	+17.789%
2025-05-21	19.4900	19.5200	19.0000	19.0400	-3.203%	614,117	+17.542%
2025-05-20	20.0500	20.0750	19.6700	19.6700	-2.285%	891,639	+13.777%
2025-05-19	19.9500	20.3200	19.9500	20.1300	-0.789%	732,398	+11.177%
2025-05-16	20.1100	20.3000	20.0100	20.2900	+0.945%	881,476	+10.301%
2025-05-15	19.9100	20.1150	19.8800	20.1000	+1.107%	550,686	+11.343%
2025-05-14	19.9400	20.0500	19.7700	19.8800	-1.730%	598,120	+12.575%
2025-05-13	20.6500	20.6500	20.1550	20.2300	-1.701%	1,041,187	+10.628%
2025-05-12	20.2100	20.8600	20.0600	20.5800	+5.000%	1,685,433	+8.746%
2025-05-09	19.5200	19.6650	19.4350	19.6000	+0.358%	773,309	+14.184%
2025-05-08	19.4800	19.6800	19.2400	19.5300	+0.826%	553,543	+14.593%
2025-05-07	19.4000	19.7200	19.3000	19.3700	+0.519%	1,513,229	+15.539%
2025-05-06	19.2700	19.3600	18.9900	19.2700	-0.516%	1,084,856	+16.139%
2025-05-05	19.6500	19.6500	19.2500	19.3700	-2.073%	970,616	+15.539%
2025-05-02	19.8600	20.1100	19.6750	19.7800	+0.918%	1,128,062	+13.145%
2025-05-01	18.9700	19.7850	18.9100	19.6000	+2.618%	1,268,671	+14.184%
2025-04-30	19.0100	19.2800	18.6450	19.1000	-2.252%	1,330,214	+17.173%
2025-04-29	19.6200	19.7900	19.3400	19.5400	-1.263%	989,868	+14.534%
2025-04-28	19.5200	19.8300	19.4200	19.7900	+0.969%	786,887	+13.087%
2025-04-25	19.5300	19.6900	19.3400	19.6000	0.000%	679,101	+14.184%
2025-04-24	19.7800	19.8600	19.5150	19.6000	-0.960%	973,878	+14.184%
2025-04-23	20.0400	20.3150	19.6900	19.7900	-0.101%	920,864	+13.087%
2025-04-22	19.7500	19.9700	19.5750	19.8100	+1.799%	725,486	+12.973%
2025-04-21	19.6900	19.8300	19.1750	19.4600	-2.309%	919,900	+15.005%
2025-04-17	19.4000	20.0000	19.4000	19.9200	+3.212%	1,033,575	+12.349%
2025-04-16	18.9800	19.4600	18.9400	19.3000	+1.312%	646,036	+15.959%
2025-04-15	18.8900	19.1500	18.8500	19.0500	+0.847%	1,202,664	+17.480%
2025-04-14	18.8500	19.0600	18.7000	18.8900	+1.070%	987,495	+18.475%
2025-04-11	18.4000	18.7800	17.9800	18.6900	+0.646%	777,627	+19.743%
2025-04-10	18.7900	19.0400	17.9900	18.5700	-2.263%	1,231,220	+20.517%
2025-04-09	17.3200	19.1400	16.9800	19.0000	+8.634%	1,489,302	+17.789%
2025-04-08	18.6600	18.7200	17.2500	17.4900	-3.424%	1,864,634	+27.959%
2025-04-07	17.6600	18.6000	17.1900	18.1100	-1.200%	1,800,405	+23.578%
2025-04-04	18.9200	19.1250	18.1400	18.3300	-5.855%	1,463,499	+22.095%
2025-04-03	20.6000	20.8300	19.4250	19.4700	-8.074%	912,873	+14.946%
2025-04-02	20.6400	21.2600	20.6400	21.1800	+2.171%	773,609	+5.666%
2025-04-01	20.9000	20.9500	20.3500	20.7300	-1.050%	1,879,249	+7.959%
2025-03-31	20.8300	21.1500	20.6900	20.9500	-0.380%	1,987,657	+6.826%
2025-03-28	21.1900	21.1900	20.8650	21.0300	-0.426%	883,753	+6.419%
2025-03-27	21.3600	21.5000	21.0600	21.1200	-0.938%	722,823	+5.966%
2025-03-26	21.4000	21.4800	21.1300	21.3200	+0.047%	502,275	+4.972%
2025-03-25	21.3800	21.5500	21.1500	21.3100	-0.838%	829,503	+5.021%
2025-03-24	21.3500	21.5000	21.1800	21.4900	+1.897%	629,380	+4.141%
2025-03-21	21.2900	21.2900	20.8100	21.0900	-1.816%	1,435,182	+6.117%
2025-03-20	21.4900	21.7850	21.4400	21.4800	-0.648%	560,690	+4.190%
2025-03-19	21.3700	21.7800	21.2100	21.6200	+1.598%	600,994	+3.515%
2025-03-18	21.4300	21.6500	21.2650	21.2800	-1.618%	2,094,945	+5.169%
2025-03-17	21.3100	21.6300	21.1900	21.6300	+1.406%	900,632	+3.467%
2025-03-14	21.0800	21.3700	20.9500	21.3300	+1.620%	923,697	+4.923%
2025-03-13	21.6300	21.7100	20.9100	20.9900	-2.779%	1,287,945	+6.622%
2025-03-12	21.8200	21.8700	21.2000	21.5900	-0.553%	1,406,740	+3.659%
2025-03-11	22.4800	22.5200	21.5700	21.7100	-2.602%	1,835,867	+3.086%
2025-03-10	22.2500	22.5400	21.9400	22.2900	-0.977%	3,482,828	+0.404%
2025-03-07	22.5800	22.8400	22.3500	22.5100	-0.044%	841,384	-0.578%
2025-03-06	22.9000	23.0200	22.4950	22.5200	-2.342%	756,594	-0.622%
2025-03-05	22.6800	23.1500	22.6300	23.0600	+1.096%	730,344	-2.949%
2025-03-04	22.7600	23.0200	22.6200	22.8100	-0.262%	970,366	-1.885%
2025-03-03	23.0000	23.4550	22.7500	22.8700	-0.824%	1,764,894	-2.143%
2025-02-28	23.0300	23.2600	22.8200	23.0600	+0.436%	2,362,636	-2.949%
2025-02-27	23.0800	23.3800	22.8200	22.9600	-0.649%	761,160	-2.526%
2025-02-26	23.1700	23.4200	23.1000	23.1100	-0.345%	590,629	-3.159%
2025-02-25	23.2200	23.6199	23.0600	23.1900	+0.477%	941,729	-3.493%
2025-02-24	22.8700	23.4650	22.8600	23.0800	+1.406%	809,127	-3.033%
2025-02-21	23.1900	23.3400	22.4700	22.7600	-0.914%	1,171,868	-1.670%
2025-02-20	23.2600	23.5200	22.9200	22.9700	-2.380%	1,147,823	-2.569%
2025-02-19	23.5000	24.1500	23.3600	23.5300	-0.297%	1,133,387	-4.887%
2025-02-18	23.5600	23.8100	23.1100	23.6000	-1.173%	1,050,861	-5.169%
2025-02-14	24.8700	24.9500	23.8600	23.8800	-3.515%	1,105,793	-6.281%
2025-02-13	24.2000	24.8100	24.0800	24.7500	+2.782%	1,445,551	-9.576%
2025-02-12	23.5100	24.3400	23.1400	24.0800	+1.389%	1,503,911	-7.060%
2025-02-11	23.1900	23.7800	23.1100	23.7500	+2.063%	1,005,259	-5.768%
2025-02-10	23.4200	23.4600	23.1550	23.2700	-0.894%	767,685	-3.825%
2025-02-07	23.3600	23.6600	23.1800	23.4800	+0.643%	529,327	-4.685%
2025-02-06	23.3000	23.4600	23.0800	23.3300	+0.430%	497,559	-4.072%
2025-02-05	22.9500	23.3700	22.8100	23.2300	+2.200%	683,572	-3.659%
2025-02-04	22.6100	22.8050	22.5200	22.7300	-0.263%	495,096	-1.540%
2025-02-03	22.7400	22.9400	22.5400	22.7900	-1.085%	826,914	-1.799%

document.getElementById("s4gWKc").onerror = function(){this.style.display='none';}; .dark-mode .rSQlfH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rSQlfH{ color: #333333; background-color: white; border: 2px solid #333333; }AKRAcadia Realty Truststock NYSE

AKR
Acadia Realty Trust
stock NYSE