Dark

AKR
Acadia Realty Trust
stock NYSE

At Close

Sep 30, 2026 4:00:00 PM EDT

18.74USD-2.396%(-0.46)1,638,647

16.09Bid 18.86Ask 2.77Spread

Pre-market

Sep 30, 2026 8:11:30 AM EDT

18.96USD-1.250%(-0.24)289

After-hours

Sep 30, 2026 4:10:30 PM EDT

18.74USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	19.1000	19.1000	18.6800	18.7400	-2.396%	1,638,647	0.000%
2026-09-29	19.1500	19.3700	19.1100	19.2000	-0.312%	1,121,387	-2.396%
2026-09-28	19.2100	19.3050	19.0400	19.2600	+0.104%	982,867	-2.700%
2026-09-25	19.2000	19.2750	19.0100	19.2400	+0.156%	949,051	-2.599%
2026-09-24	19.1400	19.2600	19.0100	19.2100	+0.523%	967,894	-2.447%
2026-09-23	19.2200	19.2600	19.0700	19.1100	-1.342%	946,885	-1.936%
2026-09-22	19.6500	19.6500	19.3500	19.3700	+0.103%	815,026	-3.252%
2026-09-21	19.3600	19.4000	19.1850	19.3500	+0.363%	686,373	-3.152%
2026-09-18	19.6300	19.6300	19.1900	19.2800	-0.155%	2,129,225	-2.801%
2026-09-17	19.5400	19.5850	19.2300	19.3100	-0.515%	1,110,987	-2.952%
2026-09-16	19.6500	19.8150	19.2800	19.4100	-1.171%	1,029,834	-3.452%
2026-09-15	19.7000	19.9000	19.6200	19.6400	-0.908%	2,598,401	-4.582%
2026-09-14	20.1700	20.1700	19.6800	19.8200	+0.253%	1,927,393	-5.449%
2026-09-11	20.0600	20.0800	19.7000	19.7700	-0.753%	1,224,718	-5.210%
2026-09-10	20.1200	20.2700	19.8100	19.9200	-0.896%	1,196,611	-5.924%
2026-09-09	20.4700	20.4700	20.0120	20.1000	-1.325%	1,490,910	-6.766%
2026-09-08	20.2700	20.4750	20.2250	20.3700	+0.394%	875,316	-8.002%
2026-09-04	20.2100	20.5400	20.2100	20.2900	+0.049%	1,137,000	-7.639%
2026-09-03	20.2900	20.5600	20.1100	20.2800	-0.539%	1,978,810	-7.594%
2026-09-02	20.5900	20.5900	20.2750	20.3900	-0.293%	1,564,117	-8.092%
2026-09-01	20.5300	20.5800	20.2550	20.4500	-0.098%	2,470,242	-8.362%
2026-08-31	20.6300	20.7900	20.3800	20.4700	-1.207%	1,491,085	-8.451%
2026-08-28	20.9700	21.1200	20.7100	20.7200	-0.861%	715,285	-9.556%
2026-08-27	20.9500	20.9900	20.7900	20.9000	-0.854%	781,783	-10.335%
2026-08-26	21.2800	21.2800	20.9850	21.0800	-0.753%	1,000,030	-11.101%
2026-08-25	21.4100	21.4100	21.2150	21.2400	-0.469%	1,645,106	-11.770%
2026-08-24	21.3100	22.8200	21.0300	21.3400	+1.378%	1,146,189	-12.184%
2026-08-21	21.1000	21.2150	20.8250	21.0500	+0.095%	758,909	-10.974%
2026-08-20	21.0400	21.1500	20.9500	21.0300	-0.708%	1,049,067	-10.889%
2026-08-19	21.2000	21.2900	21.0300	21.1800	+0.618%	4,804,557	-11.520%
2026-08-18	21.0900	21.3100	20.9100	21.0500	+1.105%	1,356,317	-10.974%
2026-08-17	20.6800	20.8450	20.6300	20.8200	-0.144%	841,000	-9.990%
2026-08-14	20.7900	20.9500	20.7100	20.8500	+0.048%	910,530	-10.120%
2026-08-13	20.8800	20.9550	20.6750	20.8400	+0.676%	722,476	-10.077%
2026-08-12	20.6700	20.8300	20.6000	20.7000	+0.437%	1,153,340	-9.469%
2026-08-11	20.2200	20.6300	20.0800	20.6100	+1.728%	2,060,130	-9.073%
2026-08-10	20.4900	20.5450	20.1500	20.2600	-1.889%	1,159,390	-7.502%
2026-08-07	20.7800	21.0500	20.6400	20.6500	-0.290%	1,269,134	-9.249%
2026-08-06	21.5800	21.5800	20.5000	20.7100	-3.630%	2,559,445	-9.512%
2026-08-05	21.6700	21.6700	21.2350	21.4900	-0.785%	1,669,487	-12.797%
2026-08-04	22.1200	22.2700	21.6550	21.6600	-3.087%	1,586,809	-13.481%
2026-08-03	22.5700	22.8000	22.3050	22.3500	-0.534%	1,199,455	-16.152%
2026-07-31	22.4800	22.5400	22.1900	22.4700	+0.178%	1,141,216	-16.600%
2026-07-30	22.5800	22.6300	22.1300	22.4300	-0.884%	1,444,428	-16.451%
2026-07-29	22.7400	23.0300	22.3000	22.6300	+2.213%	2,071,107	-17.190%
2026-07-28	22.4800	22.5200	22.1300	22.1400	-1.117%	1,260,980	-15.357%
2026-07-27	22.3900	22.6200	22.2000	22.3900	+0.045%	916,347	-16.302%
2026-07-24	22.1300	22.4700	22.0600	22.3800	+1.774%	737,266	-16.265%
2026-07-23	22.2300	22.3200	21.8500	21.9900	-1.434%	1,315,391	-14.779%
2026-07-22	22.7100	22.7500	22.1200	22.3100	-1.805%	1,369,205	-16.002%
2026-07-21	22.4400	22.7200	22.3900	22.7200	+1.610%	1,289,136	-17.518%
2026-07-20	22.3500	22.5700	22.3000	22.3600	-0.445%	1,212,294	-16.190%
2026-07-17	22.0300	22.4750	22.0300	22.4600	+1.491%	1,514,722	-16.563%
2026-07-16	21.5000	22.2100	21.4500	22.1300	+3.460%	1,851,092	-15.319%
2026-07-15	21.5500	21.6100	21.3000	21.3900	+0.140%	1,684,496	-12.389%
2026-07-14	21.4300	21.6100	21.3600	21.3600	+0.094%	1,742,815	-12.266%
2026-07-13	21.3900	21.4500	21.2100	21.3400	+0.235%	729,191	-12.184%
2026-07-10	21.3800	21.3800	21.0600	21.2900	+0.188%	707,573	-11.977%
2026-07-09	21.3200	21.4050	21.1550	21.2500	-0.282%	897,037	-11.812%
2026-07-08	21.2500	21.4700	21.2100	21.3100	-0.514%	1,439,150	-12.060%
2026-07-07	21.5100	21.6100	21.3200	21.4200	+0.516%	1,074,663	-12.512%
2026-07-06	21.3000	21.6000	21.1800	21.3100	+0.188%	1,372,024	-12.060%
2026-07-02	21.1800	21.3400	21.0800	21.2700	+1.045%	1,331,170	-11.895%
2026-07-01	21.0300	21.1400	20.7900	21.0500	+0.670%	1,870,460	-10.974%
2026-06-30	21.1100	21.3700	20.8900	20.9100	-2.472%	1,719,707	-10.378%
2026-06-29	21.7700	21.8600	21.4100	21.4400	-2.011%	2,192,863	-12.593%
2026-06-26	21.7100	22.0600	21.5900	21.8800	+0.876%	4,108,127	-14.351%
2026-06-25	21.9200	22.0600	21.6100	21.6900	-0.687%	1,666,248	-13.601%
2026-06-24	21.7100	21.8600	21.5900	21.8400	+0.831%	3,776,741	-14.194%
2026-06-23	21.3900	21.6800	21.2800	21.6600	+1.929%	1,447,416	-13.481%
2026-06-22	21.1400	21.5200	21.0500	21.2500	+0.568%	1,432,203	-11.812%
2026-06-18	21.2200	21.3700	20.9600	21.1300	-0.189%	2,389,687	-11.311%
2026-06-17	21.8500	21.8500	21.1300	21.1700	-2.487%	1,921,358	-11.479%
2026-06-16	21.7000	21.8500	21.5400	21.7100	-0.046%	1,659,938	-13.680%
2026-06-15	22.0800	22.1750	21.6400	21.7200	-1.675%	1,969,468	-13.720%
2026-06-12	22.0000	22.2400	21.9100	22.0900	+0.546%	1,835,523	-15.165%
2026-06-11	21.5900	22.0100	21.4300	21.9700	+2.664%	2,320,280	-14.702%
2026-06-10	21.6800	21.8400	21.3500	21.4000	-5.016%	6,729,901	-12.430%
2026-06-09	22.4100	22.9000	22.3950	22.5300	+1.532%	1,291,195	-16.822%
2026-06-08	22.4800	22.5800	22.1700	22.1900	-0.937%	1,207,136	-15.548%
2026-06-05	21.9300	22.5200	21.8950	22.4000	+2.097%	912,544	-16.339%
2026-06-04	22.0900	22.1700	21.7600	21.9400	+0.735%	880,430	-14.585%
2026-06-03	21.7800	21.9400	21.7500	21.7800	-0.593%	987,386	-13.958%
2026-06-02	21.7200	22.0000	21.6900	21.9100	+0.968%	601,013	-14.468%
2026-06-01	21.8200	21.9600	21.6700	21.7000	-1.453%	1,095,112	-13.641%
2026-05-29	22.4900	22.4950	21.9850	22.0200	-1.872%	1,251,274	-14.896%
2026-05-28	22.2200	22.4950	22.1200	22.4400	+0.583%	700,980	-16.488%
2026-05-27	22.3100	22.4300	22.2450	22.3100	-0.134%	1,114,775	-16.002%
2026-05-26	21.9500	22.3500	21.9500	22.3400	+1.730%	1,320,362	-16.115%
2026-05-22	21.9100	21.9900	21.7700	21.9600	+0.642%	1,339,693	-14.663%
2026-05-21	21.3500	22.0300	21.2100	21.8200	+1.867%	1,588,604	-14.115%
2026-05-20	21.1800	21.4400	21.1100	21.4200	+1.420%	865,813	-12.512%
2026-05-19	21.1000	21.2450	20.8900	21.1200	+0.380%	809,346	-11.269%
2026-05-18	21.0100	21.3300	21.0050	21.0400	+0.622%	954,092	-10.932%
2026-05-15	21.1100	21.1100	20.8800	20.9100	-1.228%	1,098,313	-10.378%
2026-05-14	21.3100	21.3700	21.1100	21.1700	+0.095%	702,852	-11.479%
2026-05-13	21.5000	21.5100	21.0850	21.1500	-2.038%	847,251	-11.395%
2026-05-12	21.8600	21.8800	21.5200	21.5900	-0.918%	715,255	-13.201%
2026-05-11	21.8000	21.9550	21.6550	21.7900	+0.092%	702,819	-13.997%
2026-05-08	21.9600	21.9950	21.7050	21.7700	-0.775%	640,535	-13.918%
2026-05-07	22.2400	22.2700	21.8601	21.9400	-0.993%	630,453	-14.585%
2026-05-06	22.0900	22.2200	22.0200	22.1600	+0.773%	880,365	-15.433%
2026-05-05	21.7800	22.0950	21.7000	21.9900	+1.290%	837,205	-14.779%
2026-05-04	21.4000	21.7800	21.3750	21.7100	+0.930%	1,065,805	-13.680%
2026-05-01	21.6600	21.6650	21.3200	21.5100	-0.509%	1,956,629	-12.878%
2026-04-30	21.8000	22.0000	21.5050	21.6200	-0.139%	2,079,582	-13.321%
2026-04-29	21.8400	21.8600	21.1750	21.6500	+2.123%	1,348,041	-13.441%
2026-04-28	21.4700	21.5100	21.0650	21.2000	-0.188%	967,064	-11.604%
2026-04-27	20.8800	21.2600	20.8650	21.2400	+1.578%	668,191	-11.770%
2026-04-24	20.8300	21.1900	20.7500	20.9100	-0.143%	1,252,974	-10.378%
2026-04-23	20.6700	21.0300	20.6650	20.9400	+0.867%	1,366,425	-10.506%
2026-04-22	21.2000	21.2000	20.6500	20.7600	-1.565%	1,340,512	-9.730%
2026-04-21	21.2300	21.4300	21.0500	21.0900	-1.449%	1,372,003	-11.143%
2026-04-20	21.6000	21.7500	21.3200	21.4000	-1.519%	1,229,597	-12.430%
2026-04-17	21.3700	21.7600	21.3100	21.7300	+2.163%	873,724	-13.760%
2026-04-16	21.0700	21.3100	21.0700	21.2700	+0.663%	563,888	-11.895%
2026-04-15	20.8900	21.1400	20.8050	21.1300	+0.763%	1,335,588	-11.311%
2026-04-14	20.6700	20.9700	20.5850	20.9700	+1.060%	1,102,390	-10.634%
2026-04-13	20.5800	20.7800	20.4100	20.7500	+0.096%	1,139,555	-9.687%
2026-04-10	20.4300	20.7600	20.1700	20.7300	+1.767%	821,788	-9.600%
2026-04-09	19.9700	20.4700	19.9700	20.3700	+1.042%	1,178,281	-8.002%
2026-04-08	20.2900	20.3350	20.0500	20.1600	+1.408%	1,482,047	-7.044%
2026-04-07	19.4000	20.0000	19.4000	19.8800	+2.316%	909,469	-5.734%
2026-04-06	19.2800	19.4600	19.1800	19.4300	+0.051%	787,252	-3.551%
2026-04-02	19.1100	19.5100	19.0250	19.4200	+0.883%	1,372,142	-3.502%
2026-04-01	19.0900	19.3300	19.0600	19.2500	+0.680%	946,342	-2.649%
2026-03-31	18.9700	19.4500	18.6100	19.1200	+1.218%	1,665,920	-1.987%
2026-03-30	18.9700	19.2650	18.8300	18.8900	+0.639%	1,420,858	-0.794%
2026-03-27	19.0300	19.1400	18.7500	18.7700	-1.984%	1,417,346	-0.160%
2026-03-26	19.1400	19.4700	19.1100	19.1500	-0.052%	1,143,289	-2.141%
2026-03-25	19.4500	19.4500	19.1300	19.1600	-0.104%	738,641	-2.192%
2026-03-24	19.2500	19.5000	19.1100	19.1800	-1.236%	918,566	-2.294%
2026-03-23	19.7200	19.8000	19.4000	19.4200	+0.155%	1,309,855	-3.502%
2026-03-20	20.3100	20.3100	19.2500	19.3900	-4.294%	2,266,475	-3.352%
2026-03-19	19.9200	20.4100	19.7500	20.2600	+0.896%	2,317,427	-7.502%
2026-03-18	20.5300	20.5500	20.0800	20.0800	-2.807%	1,245,158	-6.673%
2026-03-17	20.5600	20.7800	20.4650	20.6600	+1.324%	1,126,579	-9.293%
2026-03-16	20.3600	20.6700	20.3400	20.3900	+1.191%	660,570	-8.092%
2026-03-13	20.6000	20.8200	20.1200	20.1500	-1.419%	1,041,447	-6.998%
2026-03-12	20.3700	20.6050	20.2500	20.4400	-0.729%	855,485	-8.317%
2026-03-11	20.6200	20.6600	20.3650	20.5900	-0.531%	630,360	-8.985%
2026-03-10	20.5500	20.9300	20.4650	20.7000	-0.193%	674,190	-9.469%
2026-03-09	20.6600	20.8350	20.1700	20.7400	-0.528%	843,428	-9.643%
2026-03-06	21.0900	21.1100	20.6900	20.8500	-2.479%	909,760	-10.120%
2026-03-05	21.1000	21.4700	20.8400	21.3800	+0.328%	2,888,230	-12.348%
2026-03-04	20.9700	21.4590	20.8450	21.3100	+1.476%	1,233,557	-12.060%
2026-03-03	20.6300	21.0550	20.3500	21.0000	+0.048%	697,237	-10.762%
2026-03-02	20.8300	21.1400	20.7350	20.9900	+0.335%	997,537	-10.719%
2026-02-27	20.9400	21.2350	20.6400	20.9200	+0.722%	1,424,538	-10.421%
2026-02-26	20.6300	20.8200	20.4700	20.7700	+1.169%	1,014,159	-9.774%
2026-02-25	20.5300	20.6500	20.3310	20.5300	+0.244%	578,449	-8.719%
2026-02-24	20.6300	20.6900	20.3800	20.4800	-0.389%	901,697	-8.496%
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	-7.594%
2026-02-19	20.2200	20.4000	19.9900	20.0000	-1.381%	875,717	-6.300%
2026-02-18	20.5700	20.6650	20.2500	20.2800	-1.266%	862,562	-7.594%
2026-02-17	20.7200	20.7400	20.5300	20.5400	-0.243%	909,594	-8.763%
2026-02-13	20.3200	20.7600	20.1249	20.5900	+1.880%	1,587,479	-8.985%
2026-02-12	20.8900	20.9200	20.1900	20.2100	-1.607%	1,691,175	-7.274%
2026-02-11	22.3600	22.3600	20.5300	20.5400	-4.153%	1,457,496	-8.763%
2026-02-10	21.0300	21.4700	20.9200	21.4300	+2.048%	1,247,111	-12.552%
2026-02-09	20.6900	21.0700	20.6900	21.0000	+0.095%	1,082,811	-10.762%
2026-02-06	21.1500	21.2400	20.9700	20.9800	-0.095%	1,311,973	-10.677%
2026-02-05	20.8000	21.0300	20.5900	21.0000	+1.205%	1,048,609	-10.762%
2026-02-04	20.2700	20.8300	20.1900	20.7500	+3.440%	708,352	-9.687%
2026-02-03	19.7800	20.1100	19.6800	20.0600	+0.956%	1,333,361	-6.580%
2026-02-02	20.0200	20.0600	19.8000	19.8700	-0.700%	994,852	-5.687%
2026-01-30	19.6900	20.0400	19.5550	20.0100	+1.163%	1,495,786	-6.347%
2026-01-29	19.5600	19.7950	19.4100	19.7800	+1.906%	1,009,039	-5.258%
2026-01-28	19.7700	19.8600	19.2550	19.4100	-1.472%	1,030,732	-3.452%
2026-01-27	19.8400	19.8400	19.5300	19.7000	-0.505%	1,488,215	-4.873%
2026-01-26	20.0700	20.1150	19.7850	19.8000	-0.950%	1,312,776	-5.354%
2026-01-23	20.1700	20.2150	19.8300	19.9900	-1.089%	1,365,259	-6.253%
2026-01-22	20.7700	20.8300	20.1700	20.2100	-1.798%	1,082,239	-7.274%
2026-01-21	20.9300	21.0100	20.4550	20.5800	-1.295%	1,813,137	-8.941%
2026-01-20	20.8300	20.9500	20.6900	20.8500	-0.950%	1,470,514	-10.120%
2026-01-16	21.0500	21.1100	20.5350	21.0500	+0.429%	2,388,976	-10.974%
2026-01-15	20.9800	21.2000	20.8900	20.9600	-0.238%	888,644	-10.592%
2026-01-14	20.7700	21.0550	20.6700	21.0100	+1.058%	1,593,508	-10.804%
2026-01-13	21.0600	21.2300	20.7300	20.7900	-0.574%	1,370,472	-9.861%
2026-01-12	20.8700	21.2300	20.7800	20.9100	-0.286%	1,415,220	-10.378%
2026-01-09	20.9800	21.1500	20.8800	20.9700	-0.475%	2,979,532	-10.634%
2026-01-08	20.5700	21.2400	20.5700	21.0700	+2.083%	1,620,009	-11.058%
2026-01-07	20.9700	21.0700	20.6100	20.6400	-1.197%	2,502,353	-9.205%
2026-01-06	20.5800	20.9200	20.5100	20.8900	+0.820%	1,572,940	-10.292%
2026-01-05	20.5100	20.7500	20.4000	20.7200	+0.388%	1,646,355	-9.556%
2026-01-02	20.4600	20.8250	20.2200	20.6400	+0.487%	1,419,261	-9.205%
2025-12-31	21.1500	21.1500	20.4100	20.5400	-1.250%	1,234,036	-8.763%
2025-12-30	20.9200	21.0700	20.7900	20.8000	-0.574%	1,759,926	-9.904%
2025-12-29	21.0900	21.1700	20.8600	20.9200	-0.476%	864,843	-10.421%
2025-12-26	20.8400	21.0700	20.8150	21.0200	+0.430%	640,983	-10.847%
2025-12-24	20.5700	20.9500	20.5700	20.9300	+1.602%	435,480	-10.463%
2025-12-23	20.5600	20.6000	20.3600	20.6000	+0.097%	1,070,562	-9.029%
2025-12-22	20.4000	20.8000	20.2900	20.5800	-0.097%	949,584	-8.941%
2025-12-19	20.3000	20.7300	20.1100	20.6000	+0.537%	4,408,892	-9.029%
2025-12-18	20.3900	20.5400	20.3200	20.4900	+1.085%	1,119,065	-8.541%
2025-12-17	19.8000	20.3550	19.8000	20.2700	+2.477%	1,093,172	-7.548%
2025-12-16	20.2700	20.2700	19.7800	19.7800	-1.982%	1,058,926	-5.258%
2025-12-15	19.8800	20.1900	19.8150	20.1800	+1.765%	1,546,997	-7.136%
2025-12-12	20.2100	20.2600	19.7900	19.8300	-1.539%	1,912,514	-5.497%
2025-12-11	20.1800	20.3800	19.8550	20.1400	+0.149%	1,689,109	-6.951%
2025-12-10	19.9800	20.4600	19.7400	20.1100	+1.157%	1,557,690	-6.813%
2025-12-09	19.6200	20.0400	19.6150	19.8800	+1.377%	865,838	-5.734%
2025-12-08	19.7300	19.7900	19.5100	19.6100	-0.356%	691,129	-4.437%
2025-12-05	19.6600	19.8600	19.6450	19.6800	-0.304%	1,075,672	-4.776%
2025-12-04	19.7000	19.9280	19.5800	19.7400	+0.254%	1,442,969	-5.066%
2025-12-03	20.2500	20.2500	19.6900	19.6900	-0.455%	1,675,544	-4.825%
2025-12-02	20.3300	20.3500	19.7800	19.7800	-2.224%	1,106,892	-5.258%
2025-12-01	20.3600	20.4800	20.1900	20.2300	-1.653%	1,348,601	-7.365%
2025-11-28	20.4000	20.6000	20.3500	20.5700	+0.390%	465,127	-8.896%
2025-11-26	20.5600	20.8300	20.4800	20.4900	-0.727%	1,263,512	-8.541%
2025-11-25	20.1400	20.7350	20.0400	20.6400	+2.483%	1,023,851	-9.205%
2025-11-24	20.1200	20.3000	19.9800	20.1400	-0.050%	1,258,596	-6.951%
2025-11-21	19.8300	20.2450	19.6800	20.1500	+2.545%	1,303,636	-6.998%
2025-11-20	19.6700	19.9800	19.6000	19.6500	+0.409%	763,205	-4.631%
2025-11-19	19.8400	19.9400	19.5700	19.5700	-1.757%	698,832	-4.241%
2025-11-18	19.7400	19.9400	19.6300	19.9200	+1.014%	679,157	-5.924%
2025-11-17	20.3300	20.3300	19.6400	19.7200	-2.231%	878,726	-4.970%
2025-11-14	20.1900	20.2250	19.9650	20.1700	+0.599%	999,836	-7.090%
2025-11-13	20.0200	20.2200	19.9450	20.0500	-0.595%	1,217,007	-6.534%
2025-11-12	20.0700	20.3500	20.0600	20.1700	+0.050%	2,018,813	-7.090%
2025-11-11	19.9100	20.2500	19.8600	20.1600	+1.767%	1,081,162	-7.044%
2025-11-10	20.1900	20.3500	19.8100	19.8100	-2.173%	1,047,673	-5.401%
2025-11-07	20.0200	20.2500	19.8150	20.2500	+1.504%	1,053,615	-7.457%
2025-11-06	19.8000	20.0200	19.7650	19.9500	+0.403%	1,434,259	-6.065%
2025-11-05	19.8700	20.0050	19.7000	19.8700	+0.506%	1,297,894	-5.687%
2025-11-04	19.5200	19.8610	19.3300	19.7700	+1.177%	2,485,077	-5.210%
2025-11-03	18.8600	19.5550	18.6400	19.5400	+2.465%	2,146,585	-4.094%
2025-10-31	19.0900	19.4100	18.8800	19.0700	-0.574%	1,535,209	-1.730%
2025-10-30	19.1400	19.3800	18.9800	19.1800	+0.471%	2,637,920	-2.294%
2025-10-29	18.8900	19.3200	18.6256	19.0900	-0.157%	2,365,523	-1.833%
2025-10-28	19.8400	19.8400	19.1000	19.1200	-3.629%	1,641,496	-1.987%
2025-10-27	19.9000	20.0200	19.7100	19.8400	-0.251%	805,488	-5.544%
2025-10-24	19.9700	20.0800	19.8800	19.8900	+0.050%	594,557	-5.782%
2025-10-23	19.8900	19.8900	19.6601	19.8800	+0.353%	781,841	-5.734%
2025-10-22	19.5900	19.8800	19.5400	19.8100	+1.694%	1,154,317	-5.401%
2025-10-21	19.3800	19.6600	19.3000	19.4800	+0.880%	1,461,485	-3.799%
2025-10-20	19.5600	19.6700	19.1500	19.3100	-0.873%	1,133,691	-2.952%
2025-10-17	19.1800	19.7400	19.1400	19.4800	+0.724%	1,424,788	-3.799%
2025-10-16	19.3400	19.3900	19.0200	19.3400	-0.052%	1,061,517	-3.102%
2025-10-15	19.3300	19.6500	19.2900	19.3500	+0.415%	911,392	-3.152%
2025-10-14	19.0400	19.3300	18.9750	19.2700	+0.574%	1,593,793	-2.750%
2025-10-13	19.1500	19.2450	18.9700	19.1600	+0.895%	1,228,112	-2.192%
2025-10-10	19.6800	19.7000	18.9600	18.9900	-2.964%	1,217,314	-1.316%
2025-10-09	19.6900	19.7850	19.4900	19.5700	-0.609%	560,088	-4.241%
2025-10-08	19.6100	19.7000	19.4700	19.6900	+0.102%	586,921	-4.825%
2025-10-07	19.9400	19.9600	19.6400	19.6700	-1.305%	973,907	-4.728%
2025-10-06	19.9700	20.3450	19.9150	19.9300	-0.300%	1,719,898	-5.971%
2025-10-03	20.2500	20.4550	19.9050	19.9900	-1.235%	1,984,543	-6.253%
2025-10-02	20.2600	20.3800	19.9800	20.2400	-0.638%	1,563,046	-7.411%
2025-10-01	20.0900	20.4200	20.0700	20.3700	+1.092%	1,723,492	-8.002%
2025-09-30	20.0100	20.1500	19.9200	20.1500	-0.198%	2,480,527	-6.998%
2025-09-29	20.1000	20.2300	19.8400	20.1900	+0.498%	1,623,504	-7.182%
2025-09-26	20.1100	20.2200	19.9600	20.0900	+0.050%	2,064,223	-6.720%
2025-09-25	19.9300	20.2500	19.8800	20.0800	+0.803%	2,430,145	-6.673%
2025-09-24	20.1900	20.2150	19.9100	19.9200	-1.386%	2,063,339	-5.924%
2025-09-23	20.0900	20.2950	20.0800	20.2000	+0.548%	1,089,875	-7.228%
2025-09-22	20.2800	20.2800	20.0200	20.0900	-0.986%	1,116,478	-6.720%
2025-09-19	20.4000	20.4000	20.0800	20.2900	-0.393%	3,121,577	-7.639%
2025-09-18	20.2300	20.4400	20.1900	20.3700	+0.892%	1,176,524	-8.002%
2025-09-17	20.2700	20.7000	20.1750	20.1900	+0.199%	1,495,966	-7.182%
2025-09-16	20.1300	20.2200	20.0250	20.1500	-0.297%	1,756,721	-6.998%
2025-09-15	20.2400	20.2800	19.9850	20.2100	+0.298%	1,829,144	-7.274%
2025-09-12	20.1650	20.3200	19.8700	20.1500	+1.922%	2,141,544	-6.998%
2025-09-11	19.4000	19.8900	19.4000	19.7700	+1.960%	1,483,509	-5.210%
2025-09-10	19.3600	19.5550	19.3200	19.3900	-0.052%	1,777,770	-3.352%
2025-09-09	19.5600	19.6500	19.4000	19.4000	-1.373%	1,340,567	-3.402%
2025-09-08	19.9400	19.9700	19.4250	19.6700	-2.188%	1,932,072	-4.728%
2025-09-05	20.2500	20.4499	20.0400	20.1100	-0.099%	1,395,396	-6.813%
2025-09-04	20.0500	20.1500	19.8300	20.1300	+1.411%	1,050,934	-6.905%
2025-09-03	19.7300	19.9900	19.5600	19.8500	+0.101%	1,216,787	-5.592%
2025-09-02	19.8100	20.0500	19.6900	19.8300	-0.900%	1,304,613	-5.497%
2025-08-29	20.0100	20.1300	19.9500	20.0100	-0.249%	1,558,754	-6.347%
2025-08-28	19.9500	20.1100	19.7100	20.0600	+0.551%	1,199,461	-6.580%
2025-08-27	19.5900	20.0400	19.5900	19.9500	+1.786%	1,511,762	-6.065%
2025-08-26	19.9400	19.9400	19.6000	19.6000	-0.759%	1,958,457	-4.388%
2025-08-25	19.9300	20.0800	19.6000	19.7500	-1.447%	1,784,689	-5.114%
2025-08-22	19.6100	20.2500	19.5850	20.0400	+3.086%	1,543,659	-6.487%
2025-08-21	19.2300	19.4500	19.1700	19.4400	+0.725%	1,167,066	-3.601%
2025-08-20	19.4400	19.4400	19.1800	19.3000	-0.413%	988,683	-2.902%
2025-08-19	18.8900	19.5000	18.8900	19.3800	+2.540%	877,433	-3.302%
2025-08-18	19.0000	19.1900	18.8800	18.9000	-0.631%	758,381	-0.847%
2025-08-15	19.0400	19.1600	18.9400	19.0200	+0.053%	1,172,963	-1.472%
2025-08-14	19.0400	19.1200	18.9000	19.0100	-1.041%	1,269,970	-1.420%
2025-08-13	19.0600	19.2800	18.8700	19.2100	+1.372%	1,297,578	-2.447%
2025-08-12	18.5000	18.9600	18.3800	18.9500	+3.045%	1,235,153	-1.108%
2025-08-11	18.3900	18.7800	18.1400	18.3900	-0.163%	1,173,459	+1.903%
2025-08-08	19.1000	19.1100	18.4200	18.4200	-2.694%	1,573,305	+1.737%
2025-08-07	19.4600	19.4600	18.7650	18.9300	-1.611%	1,637,588	-1.004%
2025-08-06	19.1700	19.4700	19.1400	19.2400	+0.733%	1,475,968	-2.599%
2025-08-05	18.6800	19.1250	18.6400	19.1000	+1.704%	1,289,463	-1.885%
2025-08-04	18.5500	18.8800	18.4300	18.7800	+1.514%	1,575,909	-0.213%
2025-08-01	18.9100	18.9100	18.3700	18.5000	-1.175%	2,758,336	+1.297%
2025-07-31	18.4450	18.8600	18.3900	18.7200	+0.591%	2,645,424	+0.107%
2025-07-30	18.6500	19.1500	18.3900	18.6100	-2.718%	3,687,749	+0.699%
2025-07-29	18.7300	19.1600	18.6300	19.1300	+2.849%	1,507,135	-2.039%
2025-07-28	18.7500	18.8700	18.6000	18.6000	-0.906%	1,535,150	+0.753%
2025-07-25	19.0500	19.0500	18.6100	18.7700	-0.950%	1,162,697	-0.160%
2025-07-24	18.8900	19.0950	18.8500	18.9500	-0.473%	1,037,275	-1.108%
2025-07-23	18.9900	19.0550	18.8300	19.0400	+0.794%	1,031,117	-1.576%
2025-07-22	18.6000	18.9750	18.6000	18.8900	+1.505%	1,163,175	-0.794%
2025-07-21	18.7200	18.9500	18.5800	18.6100	+0.323%	772,645	+0.699%
2025-07-18	18.8100	18.9000	18.4400	18.5500	-1.330%	1,746,238	+1.024%
2025-07-17	18.7500	19.0000	18.6850	18.8000	+0.427%	2,307,519	-0.319%
2025-07-16	18.4400	18.7850	18.3200	18.7200	+2.351%	1,832,555	+0.107%
2025-07-15	18.6200	18.6500	18.0600	18.2900	-2.035%	1,253,331	+2.460%
2025-07-14	18.4100	18.6900	18.2300	18.6700	+1.357%	1,387,438	+0.375%
2025-07-11	18.2200	18.5750	18.1450	18.4200	-0.054%	1,584,798	+1.737%
2025-07-10	18.1800	18.6100	18.1550	18.4300	+1.319%	1,076,858	+1.682%
2025-07-09	18.1100	18.2750	18.0400	18.1900	+0.664%	948,784	+3.024%
2025-07-08	18.1400	18.3800	18.0500	18.0700	-0.496%	877,050	+3.708%
2025-07-07	18.4800	18.7400	18.0500	18.1600	-2.575%	1,476,792	+3.194%
2025-07-03	18.5300	18.7000	18.4500	18.6400	+0.702%	1,021,239	+0.536%
2025-07-02	18.7200	18.7550	18.3500	18.5100	-0.591%	2,328,966	+1.243%
2025-07-01	18.5300	19.0000	18.4550	18.6200	+0.269%	1,189,201	+0.644%
2025-06-30	18.5200	18.5950	18.2200	18.5700	-0.642%	1,338,552	+0.915%
2025-06-27	18.8100	18.8900	18.5450	18.6900	0.000%	3,676,793	+0.268%
2025-06-26	18.2700	18.7150	18.1800	18.6900	+2.975%	3,917,954	+0.268%
2025-06-25	18.8800	18.8800	18.1400	18.1500	-4.222%	2,399,149	+3.251%
2025-06-24	19.2100	19.2500	18.9400	18.9500	-0.889%	1,195,126	-1.108%
2025-06-23	18.9900	19.2100	18.7600	19.1200	+0.526%	1,545,572	-1.987%
2025-06-20	19.4000	19.4550	19.0200	19.0200	-1.297%	5,846,872	-1.472%
2025-06-18	19.1800	19.4450	19.1350	19.2700	+0.260%	1,499,255	-2.750%
2025-06-17	19.1900	19.4750	19.1300	19.2200	-0.208%	1,223,866	-2.497%
2025-06-16	19.1000	19.4700	19.0600	19.2600	-0.156%	1,628,171	-2.700%
2025-06-13	19.4400	19.5850	19.1500	19.2900	-1.882%	1,193,711	-2.851%
2025-06-12	19.5700	19.6750	19.4600	19.6600	+0.051%	1,075,687	-4.680%
2025-06-11	20.0500	20.1350	19.6050	19.6500	-1.454%	930,280	-4.631%
2025-06-10	19.8900	20.0700	19.7800	19.9400	+0.707%	1,066,845	-6.018%
2025-06-09	19.8700	20.0900	19.3500	19.8000	+1.279%	1,780,920	-5.354%
2025-06-06	19.3500	19.6300	19.1600	19.5500	+2.089%	993,674	-4.143%
2025-06-05	19.2200	19.3100	18.9700	19.1500	-0.364%	1,066,445	-2.141%
2025-06-04	19.3000	19.3800	19.1000	19.2200	-0.259%	629,404	-2.497%
2025-06-03	19.2400	19.4500	19.1500	19.2700	+0.156%	610,699	-2.750%
2025-06-02	19.2100	19.3300	18.8350	19.2400	-0.104%	877,712	-2.599%
2025-05-30	19.3700	19.4100	19.0900	19.2600	-1.281%	1,044,059	-2.700%
2025-05-29	19.1700	19.6000	19.0600	19.5100	+2.254%	1,503,350	-3.947%
2025-05-28	19.3800	19.4100	18.9600	19.0800	-1.700%	1,592,393	-1.782%
2025-05-27	19.3600	19.5800	19.1200	19.4100	+2.104%	1,106,689	-3.452%
2025-05-23	18.8100	19.0900	18.8100	19.0100	+0.053%	799,488	-1.420%
2025-05-22	18.9500	19.0850	18.7600	19.0000	-0.210%	744,352	-1.368%
2025-05-21	19.4900	19.5200	19.0000	19.0400	-3.203%	614,117	-1.576%
2025-05-20	20.0500	20.0750	19.6700	19.6700	-2.285%	891,639	-4.728%
2025-05-19	19.9500	20.3200	19.9500	20.1300	-0.789%	732,398	-6.905%
2025-05-16	20.1100	20.3000	20.0100	20.2900	+0.945%	881,476	-7.639%
2025-05-15	19.9100	20.1150	19.8800	20.1000	+1.107%	550,686	-6.766%
2025-05-14	19.9400	20.0500	19.7700	19.8800	-1.730%	598,120	-5.734%
2025-05-13	20.6500	20.6500	20.1550	20.2300	-1.701%	1,041,187	-7.365%
2025-05-12	20.2100	20.8600	20.0600	20.5800	+5.000%	1,685,433	-8.941%
2025-05-09	19.5200	19.6650	19.4350	19.6000	+0.358%	773,309	-4.388%
2025-05-08	19.4800	19.6800	19.2400	19.5300	+0.826%	553,543	-4.045%
2025-05-07	19.4000	19.7200	19.3000	19.3700	+0.519%	1,513,229	-3.252%
2025-05-06	19.2700	19.3600	18.9900	19.2700	-0.516%	1,084,856	-2.750%
2025-05-05	19.6500	19.6500	19.2500	19.3700	-2.073%	970,616	-3.252%
2025-05-02	19.8600	20.1100	19.6750	19.7800	+0.918%	1,128,062	-5.258%
2025-05-01	18.9700	19.7850	18.9100	19.6000	+2.618%	1,268,671	-4.388%
2025-04-30	19.0100	19.2800	18.6450	19.1000	-2.252%	1,330,214	-1.885%
2025-04-29	19.6200	19.7900	19.3400	19.5400	-1.263%	989,868	-4.094%
2025-04-28	19.5200	19.8300	19.4200	19.7900	+0.969%	786,887	-5.306%
2025-04-25	19.5300	19.6900	19.3400	19.6000	0.000%	679,101	-4.388%
2025-04-24	19.7800	19.8600	19.5150	19.6000	-0.960%	973,878	-4.388%
2025-04-23	20.0400	20.3150	19.6900	19.7900	-0.101%	920,864	-5.306%
2025-04-22	19.7500	19.9700	19.5750	19.8100	+1.799%	725,486	-5.401%
2025-04-21	19.6900	19.8300	19.1750	19.4600	-2.309%	919,900	-3.700%
2025-04-17	19.4000	20.0000	19.4000	19.9200	+3.212%	1,033,575	-5.924%
2025-04-16	18.9800	19.4600	18.9400	19.3000	+1.312%	646,036	-2.902%
2025-04-15	18.8900	19.1500	18.8500	19.0500	+0.847%	1,202,664	-1.627%
2025-04-14	18.8500	19.0600	18.7000	18.8900	+1.070%	987,495	-0.794%
2025-04-11	18.4000	18.7800	17.9800	18.6900	+0.646%	777,627	+0.268%
2025-04-10	18.7900	19.0400	17.9900	18.5700	-2.263%	1,231,220	+0.915%

document.getElementById("qc3G1q").onerror = function(){this.style.display='none';}; .dark-mode .hhfGyW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hhfGyW{ color: #333333; background-color: white; border: 2px solid #333333; }AKRAcadia Realty Truststock NYSE

AKR
Acadia Realty Trust
stock NYSE