Acadia Realty TrustAKRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.98 | $21.20 | $20.89 | $20.96 | 888,644 |
| 1/14/2026 | $20.77 | $21.06 | $20.67 | $21.01 | 1.59M |
| 1/13/2026 | $21.06 | $21.23 | $20.73 | $20.79 | 1.37M |
| 1/12/2026 | $20.87 | $21.23 | $20.78 | $20.91 | 1.42M |
| 1/9/2026 | $20.98 | $21.15 | $20.88 | $20.97 | 2.99M |
| 1/8/2026 | $20.57 | $21.24 | $20.57 | $21.07 | 1.62M |
| 1/7/2026 | $20.97 | $21.07 | $20.61 | $20.64 | 2.50M |
| 1/6/2026 | $20.58 | $20.92 | $20.51 | $20.89 | 1.57M |
| 1/5/2026 | $20.51 | $20.75 | $20.40 | $20.72 | 1.65M |
| 1/2/2026 | $20.46 | $20.83 | $20.22 | $20.64 | 1.42M |
| 12/31/2025 | $21.15 | $21.15 | $20.41 | $20.54 | 1.23M |
| 12/30/2025 | $20.92 | $21.07 | $20.79 | $20.80 | 1.76M |
| 12/29/2025 | $21.09 | $21.17 | $20.86 | $20.92 | 864,843 |
| 12/26/2025 | $20.84 | $21.07 | $20.82 | $21.02 | 641,000 |
| 12/24/2025 | $20.57 | $20.95 | $20.57 | $20.93 | 435,500 |
| 12/23/2025 | $20.56 | $20.60 | $20.36 | $20.60 | 1.07M |
| 12/22/2025 | $20.40 | $20.80 | $20.29 | $20.58 | 949,600 |
| 12/19/2025 | $20.30 | $20.73 | $20.11 | $20.60 | 4.41M |
| 12/18/2025 | $20.39 | $20.54 | $20.32 | $20.49 | 1.12M |
| 12/17/2025 | $19.80 | $20.36 | $19.80 | $20.27 | 1.09M |
| 12/16/2025 | $20.27 | $20.27 | $19.78 | $19.78 | 1.06M |
| 12/15/2025 | $19.88 | $20.19 | $19.82 | $20.18 | 1.55M |
| 12/12/2025 | $20.21 | $20.26 | $19.79 | $19.83 | 1.91M |
| 12/11/2025 | $20.18 | $20.38 | $19.86 | $20.14 | 1.69M |
| 12/10/2025 | $19.98 | $20.46 | $19.74 | $20.11 | 1.56M |
| 12/9/2025 | $19.62 | $20.04 | $19.61 | $19.88 | 865,838 |
| 12/8/2025 | $19.73 | $19.79 | $19.51 | $19.61 | 691,129 |
| 12/5/2025 | $19.66 | $19.86 | $19.65 | $19.68 | 1.08M |
| 12/4/2025 | $19.70 | $19.93 | $19.58 | $19.74 | 1.44M |
| 12/3/2025 | $20.25 | $20.25 | $19.69 | $19.69 | 1.68M |
| 12/2/2025 | $20.33 | $20.35 | $19.78 | $19.78 | 1.11M |
| 12/1/2025 | $20.36 | $20.48 | $20.19 | $20.23 | 1.35M |
| 11/28/2025 | $20.40 | $20.60 | $20.35 | $20.57 | 465,127 |
| 11/26/2025 | $20.56 | $20.83 | $20.48 | $20.49 | 1.26M |
| 11/25/2025 | $20.14 | $20.74 | $20.04 | $20.64 | 1.02M |
| 11/24/2025 | $20.12 | $20.30 | $19.98 | $20.14 | 1.26M |
| 11/21/2025 | $19.83 | $20.25 | $19.68 | $20.15 | 1.30M |
| 11/20/2025 | $19.67 | $19.98 | $19.60 | $19.65 | 763,205 |
| 11/19/2025 | $19.84 | $19.94 | $19.57 | $19.57 | 698,832 |
| 11/18/2025 | $19.74 | $19.94 | $19.63 | $19.92 | 679,200 |
| 11/17/2025 | $20.33 | $20.33 | $19.64 | $19.72 | 878,726 |
| 11/14/2025 | $20.19 | $20.23 | $19.97 | $20.17 | 999,836 |
| 11/13/2025 | $20.02 | $20.22 | $19.95 | $20.05 | 1.22M |
| 11/12/2025 | $20.07 | $20.35 | $20.06 | $20.17 | 2.02M |
| 11/11/2025 | $19.91 | $20.25 | $19.86 | $20.16 | 1.08M |
| 11/10/2025 | $20.19 | $20.35 | $19.81 | $19.81 | 1.05M |
| 11/7/2025 | $20.02 | $20.25 | $19.82 | $20.25 | 1.05M |
| 11/6/2025 | $19.80 | $20.02 | $19.77 | $19.95 | 1.43M |
| 11/5/2025 | $19.87 | $20.01 | $19.70 | $19.87 | 1.30M |
| 11/4/2025 | $19.52 | $19.86 | $19.33 | $19.77 | 2.49M |
| 11/3/2025 | $18.86 | $19.56 | $18.64 | $19.54 | 2.15M |
| 10/31/2025 | $19.09 | $19.41 | $18.88 | $19.07 | 1.54M |
| 10/30/2025 | $19.14 | $19.38 | $18.98 | $19.18 | 2.64M |
| 10/29/2025 | $18.89 | $19.32 | $18.63 | $19.09 | 2.37M |
| 10/28/2025 | $19.84 | $19.84 | $19.10 | $19.12 | 1.64M |
| 10/27/2025 | $19.90 | $20.02 | $19.71 | $19.84 | 805,500 |
| 10/24/2025 | $19.97 | $20.08 | $19.88 | $19.89 | 594,557 |
| 10/23/2025 | $19.89 | $19.89 | $19.66 | $19.88 | 781,841 |
| 10/22/2025 | $19.59 | $19.88 | $19.54 | $19.81 | 1.15M |
| 10/21/2025 | $19.38 | $19.66 | $19.30 | $19.48 | 1.46M |
| 10/20/2025 | $19.56 | $19.67 | $19.15 | $19.31 | 1.13M |