• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,310.28
  • 0.23 %
  • $89.65
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Acadia Realty Trust (AKR) Charts

Acadia Realty Trust (AKR) Charts

NYSE Currency in USD Disclaimer

Stock Price

$24.89

$0.29

(1.18%)

Day's range
$24.55
Day's range
$25.04
  • 5 DAY PERFORMANCE

    +0.69%
  • 1 MONTH PERFORMANCE

    +0.61%
  • 3 MONTH PERFORMANCE

    +16.42%
  • 6 MONTH PERFORMANCE

    +43.96%
  • YEAR-TO-DATE PERFORMANCE

    +46.50%
  • 1 YEAR PERFORMANCE

    +65.93%

Acadia Realty Trust Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $24.61 $24.92   (1.26%) $25.04 $24.48 1.27 M $2.70 B
11/15/2024 $24.57 $24.60   (0.12%) $24.73 $24.30 1.16 M $2.67 B
11/14/2024 $24.77 $24.48   (-1.17%) $24.80 $24.39 1.18 M $2.65 B
11/13/2024 $24.87 $24.72   (-0.6%) $24.96 $24.63 812,800 $2.68 B
11/12/2024 $25.19 $24.70   (-1.95%) $25.30 $24.67 1.11 M $2.68 B
11/11/2024 $25.08 $25.18   (0.4%) $25.23 $25.03 1.08 M $2.73 B
11/08/2024 $25.27 $25.00   (-1.07%) $25.30 $24.87 2.72 M $2.71 B
11/07/2024 $25.05 $25.09   (0.16%) $25.24 $24.90 1.56 M $2.72 B
11/06/2024 $25.32 $25.08   (-0.95%) $25.58 $24.49 2.13 M $2.72 B
11/05/2024 $24.31 $24.87   (2.3%) $24.90 $24.26 1.34 M $2.69 B
11/04/2024 $24.47 $24.39   (-0.33%) $24.63 $24.27 888,647 $2.64 B
11/01/2024 $24.58 $24.20   (-1.55%) $24.91 $24.13 1.08 M $2.62 B
10/31/2024 $24.44 $24.49   (0.2%) $24.92 $24.44 1.65 M $2.65 B
10/30/2024 $24.39 $24.59   (0.82%) $24.75 $24.30 1.33 M $2.66 B
10/29/2024 $24.25 $24.35   (0.41%) $24.67 $24.06 1.50 M $2.64 B
10/28/2024 $24.39 $24.60   (0.86%) $24.74 $24.16 1.63 M $2.67 B
10/25/2024 $24.42 $24.01   (-1.68%) $24.42 $23.98 562,601 $2.49 B
10/24/2024 $24.36 $24.27   (-0.37%) $24.48 $24.20 525,924 $2.51 B
10/23/2024 $24.12 $24.34   (0.91%) $24.36 $24.11 412,000 $2.52 B
10/22/2024 $24.10 $24.21   (0.46%) $24.40 $23.91 529,425 $2.51 B
10/21/2024 $24.70 $24.19   (-2.06%) $24.70 $24.19 658,300 $2.51 B
10/18/2024 $24.49 $24.74   (1.02%) $24.75 $24.39 442,000 $2.56 B
10/17/2024 $24.54 $24.45   (-0.37%) $24.60 $24.27 1.86 M $2.53 B
10/16/2024 $24.49 $24.65   (0.65%) $24.73 $24.20 764,600 $2.55 B
10/15/2024 $23.85 $24.34   (2.05%) $24.60 $23.85 1.23 M $2.52 B
10/14/2024 $23.65 $23.77   (0.51%) $23.84 $23.50 754,640 $2.46 B
10/11/2024 $23.41 $23.56   (0.64%) $23.69 $23.41 954,100 $2.44 B
10/10/2024 $23.45 $23.32   (-0.55%) $23.46 $23.04 1.54 M $2.42 B
10/09/2024 $22.92 $23.22   (1.31%) $23.27 $22.90 836,429 $2.41 B
10/08/2024 $22.76 $22.91   (0.66%) $23.01 $22.57 986,419 $2.37 B
10/07/2024 $22.84 $22.67   (-0.74%) $22.84 $22.46 993,300 $2.35 B
10/04/2024 $22.75 $23.00   (1.1%) $23.10 $22.51 1.25 M $2.38 B
10/03/2024 $22.79 $22.71   (-0.35%) $22.80 $22.51 892,500 $2.35 B
10/02/2024 $22.92 $22.81   (-0.48%) $23.10 $22.66 1.01 M $2.36 B
10/01/2024 $23.28 $23.19   (-0.39%) $23.32 $22.96 2.54 M $2.40 B
09/30/2024 $23.03 $23.48   (1.95%) $23.56 $22.94 1.03 M $2.43 B
09/27/2024 $23.18 $23.16   (-0.09%) $23.30 $22.97 588,510 $2.40 B
09/26/2024 $23.27 $22.98   (-1.25%) $23.37 $22.84 1.17 M $2.38 B
09/25/2024 $23.25 $23.17   (-0.34%) $23.28 $23.06 648,600 $2.40 B
09/24/2024 $22.97 $23.23   (1.13%) $23.35 $22.92 756,832 $2.41 B
09/23/2024 $22.83 $23.00   (0.74%) $23.06 $22.83 470,702 $2.38 B
09/20/2024 $22.54 $22.71   (0.75%) $22.79 $22.54 2.14 M $2.35 B
09/19/2024 $23.00 $22.68   (-1.39%) $23.00 $22.37 1.08 M $2.35 B
09/18/2024 $22.73 $22.63   (-0.44%) $22.94 $22.54 1.14 M $2.34 B
09/17/2024 $23.04 $22.75   (-1.26%) $23.12 $22.71 705,611 $2.36 B
09/16/2024 $23.07 $23.01   (-0.26%) $23.23 $22.90 995,332 $2.38 B
09/13/2024 $23.16 $22.97   (-0.82%) $23.16 $22.84 906,900 $2.38 B
09/12/2024 $22.53 $22.89   (1.6%) $22.95 $22.53 606,131 $2.37 B
09/11/2024 $22.31 $22.49   (0.81%) $22.78 $22.12 426,729 $2.33 B
09/10/2024 $22.29 $22.52   (1.03%) $22.61 $22.23 471,000 $2.33 B
09/09/2024 $22.15 $22.34   (0.86%) $22.46 $21.94 542,229 $2.31 B
09/06/2024 $22.60 $22.19   (-1.81%) $22.72 $21.98 769,400 $2.30 B
09/05/2024 $22.94 $22.61   (-1.44%) $23.29 $22.60 1.00 M $2.34 B
09/04/2024 $22.55 $22.74   (0.84%) $22.93 $22.55 526,400 $2.36 B
09/03/2024 $22.32 $22.56   (1.08%) $22.58 $22.19 837,723 $2.34 B
08/30/2024 $22.45 $22.51   (0.27%) $22.60 $22.26 654,900 $2.33 B
08/29/2024 $22.51 $22.45   (-0.27%) $22.53 $22.26 404,245 $2.33 B
08/28/2024 $22.40 $22.38   (-0.09%) $22.60 $22.36 392,200 $2.32 B
08/27/2024 $22.43 $22.42   (-0.04%) $22.54 $22.23 438,400 $2.32 B
08/26/2024 $22.65 $22.54   (-0.49%) $22.69 $22.44 422,915 $2.33 B
08/23/2024 $21.96 $22.37   (1.87%) $22.42 $21.88 507,639 $2.32 B
08/22/2024 $21.75 $21.85   (0.46%) $21.89 $21.64 442,500 $2.26 B
08/21/2024 $21.55 $21.72   (0.79%) $21.73 $21.39 705,209 $2.25 B
08/20/2024 $21.50 $21.44   (-0.28%) $21.57 $21.30 512,136 $2.22 B
08/19/2024 $21.32 $21.50   (0.84%) $21.60 $21.32 462,720 $2.23 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.