Acadia Realty Trust (AKR) Charts

$19.10

$0.12 (-0.62%)
Last update: 06/05/25, 01:45:06 PM EST
Day's range
$18.97
Day's range
$19.31

5 DAY PERFORMANCE

-0.88%

1 MONTH PERFORMANCE

-1.45%

3 MONTH PERFORMANCE

-17.22%

6 MONTH PERFORMANCE

-25.17%

YEAR-TO-DATE PERFORMANCE

-20.99%

1 YEAR PERFORMANCE

+10.35%

Acadia Realty Trust Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $19.17 $19.12 (-0.29%) $19.22 $18.97 363.23 K $2.32 B
06/04/2025 $19.30 $19.22 (-0.41%) $19.38 $19.10 629.40 K $2.33 B
06/03/2025 $19.24 $19.27 (0.16%) $19.45 $19.15 610.70 K $2.34 B
06/02/2025 $19.21 $19.24 (0.16%) $19.33 $18.84 877.71 K $2.33 B
05/30/2025 $19.37 $19.26 (-0.57%) $19.41 $19.09 1.04 M $2.34 B
05/29/2025 $19.17 $19.51 (1.77%) $19.60 $19.06 1.50 M $2.37 B
05/28/2025 $19.38 $19.08 (-1.55%) $19.41 $18.96 1.59 M $2.31 B
05/27/2025 $19.36 $19.41 (0.26%) $19.58 $19.12 1.11 M $2.35 B
05/23/2025 $18.81 $19.01 (1.06%) $19.09 $18.81 799.49 K $2.31 B
05/22/2025 $18.95 $19.00 (0.26%) $19.09 $18.76 744.40 K $2.31 B
05/21/2025 $19.49 $19.04 (-2.31%) $19.52 $19.00 614.12 K $2.31 B
05/20/2025 $20.05 $19.67 (-1.9%) $20.08 $19.67 891.64 K $2.39 B
05/19/2025 $19.95 $20.13 (0.9%) $20.32 $19.95 732.40 K $2.44 B
05/16/2025 $20.11 $20.29 (0.9%) $20.30 $20.01 881.50 K $2.46 B
05/15/2025 $19.91 $20.10 (0.95%) $20.11 $19.88 550.70 K $2.44 B
05/14/2025 $19.94 $19.88 (-0.3%) $20.05 $19.77 598.12 K $2.41 B
05/13/2025 $20.65 $20.23 (-2.03%) $20.65 $20.16 1.04 M $2.45 B
05/12/2025 $20.21 $20.58 (1.83%) $20.86 $20.06 1.69 M $2.50 B
05/09/2025 $19.52 $19.60 (0.41%) $19.67 $19.43 773.31 K $2.38 B
05/08/2025 $19.48 $19.53 (0.26%) $19.68 $19.24 553.54 K $2.37 B
05/07/2025 $19.40 $19.37 (-0.15%) $19.72 $19.30 1.51 M $2.35 B
05/06/2025 $19.27 $19.27 (0%) $19.36 $18.99 1.08 M $2.34 B
05/05/2025 $19.65 $19.37 (-1.42%) $19.65 $19.25 970.62 K $2.35 B
05/02/2025 $19.86 $19.78 (-0.4%) $20.11 $19.68 1.13 M $2.40 B
05/01/2025 $18.97 $19.60 (3.32%) $19.79 $18.91 1.27 M $2.38 B
04/30/2025 $19.01 $19.10 (0.47%) $19.28 $18.65 1.33 M $2.32 B
04/29/2025 $19.62 $19.54 (-0.41%) $19.79 $19.34 989.90 K $2.37 B
04/28/2025 $19.52 $19.79 (1.38%) $19.83 $19.42 786.90 K $2.40 B
04/25/2025 $19.53 $19.60 (0.36%) $19.69 $19.34 679.10 K $2.12 B
04/24/2025 $19.78 $19.60 (-0.91%) $19.86 $19.52 973.90 K $2.12 B
04/23/2025 $20.04 $19.79 (-1.25%) $20.32 $19.69 920.90 K $2.14 B
04/22/2025 $19.75 $19.81 (0.3%) $19.97 $19.58 725.50 K $2.15 B
04/21/2025 $19.69 $19.46 (-1.17%) $19.83 $19.18 919.90 K $2.11 B
04/17/2025 $19.40 $19.92 (2.68%) $20.00 $19.40 1.03 M $2.16 B
04/16/2025 $18.98 $19.30 (1.69%) $19.46 $18.94 646.04 K $2.09 B
04/15/2025 $18.89 $19.05 (0.85%) $19.15 $18.85 1.20 M $2.06 B
04/14/2025 $18.85 $18.89 (0.21%) $19.06 $18.70 987.50 K $2.05 B
04/11/2025 $18.40 $18.69 (1.58%) $18.78 $17.98 777.63 K $2.03 B
04/10/2025 $18.79 $18.57 (-1.17%) $19.04 $17.99 1.23 M $2.01 B
04/09/2025 $17.32 $19.00 (9.7%) $19.14 $16.98 1.49 M $2.06 B
04/08/2025 $18.66 $17.49 (-6.27%) $18.72 $17.25 1.86 M $1.90 B
04/07/2025 $17.66 $18.11 (2.55%) $18.60 $17.19 1.80 M $1.96 B
04/04/2025 $18.92 $18.33 (-3.12%) $19.13 $18.14 1.46 M $1.99 B
04/03/2025 $20.60 $19.47 (-5.49%) $20.83 $19.43 912.90 K $2.11 B
04/02/2025 $20.64 $21.18 (2.62%) $21.26 $20.64 773.61 K $2.29 B
04/01/2025 $20.90 $20.73 (-0.81%) $20.95 $20.35 1.88 M $2.25 B
03/31/2025 $20.83 $20.95 (0.58%) $21.15 $20.69 1.99 M $2.27 B
03/28/2025 $21.19 $21.03 (-0.76%) $21.19 $20.87 883.80 K $2.28 B
03/27/2025 $21.36 $21.12 (-1.12%) $21.50 $21.06 722.82 K $2.29 B
03/26/2025 $21.40 $21.32 (-0.37%) $21.48 $21.13 512.00 K $2.31 B
03/25/2025 $21.38 $21.31 (-0.33%) $21.55 $21.15 846.80 K $2.31 B
03/24/2025 $21.35 $21.49 (0.66%) $21.50 $21.18 1.13 M $2.33 B
03/21/2025 $21.29 $21.09 (-0.94%) $21.29 $20.81 1.56 M $2.29 B
03/20/2025 $21.49 $21.48 (-0.05%) $21.79 $21.44 811.72 K $2.33 B
03/19/2025 $21.37 $21.62 (1.17%) $21.78 $21.21 1.09 M $2.34 B
03/18/2025 $21.43 $21.28 (-0.7%) $21.65 $21.27 2.17 M $2.31 B
03/17/2025 $21.31 $21.63 (1.5%) $21.63 $21.19 937.34 K $2.34 B
03/14/2025 $21.08 $21.33 (1.19%) $21.37 $20.95 941.20 K $2.31 B
03/13/2025 $21.63 $20.99 (-2.96%) $21.71 $20.91 1.55 M $2.27 B
03/12/2025 $21.82 $21.59 (-1.05%) $21.87 $21.20 1.43 M $2.34 B
03/11/2025 $22.48 $21.71 (-3.43%) $22.52 $21.57 1.86 M $2.35 B
03/10/2025 $22.25 $22.29 (0.18%) $22.54 $21.94 3.50 M $2.42 B
03/07/2025 $22.58 $22.51 (-0.31%) $22.84 $22.35 1.03 M $2.44 B
03/06/2025 $22.90 $22.52 (-1.66%) $23.02 $22.50 784.40 K $2.44 B
03/05/2025 $22.68 $23.06 (1.68%) $23.15 $22.63 750.93 K $2.50 B