NYSE - Delayed Quote USD

Acadia Realty Trust (AKR)

Compare
23.97 -0.13 (-0.54%)
At close: December 19 at 4:00:02 PM EST
23.97 0.00 (0.00%)
After hours: December 19 at 5:16:16 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 24.19 24.49 23.93 23.97 23.97 1,825,300
Dec 18, 2024 25.17 25.44 23.99 24.10 24.10 1,901,900
Dec 17, 2024 25.39 25.50 25.14 25.16 25.16 1,973,000
Dec 16, 2024 25.40 25.83 25.40 25.45 25.45 1,894,700
Dec 13, 2024 25.03 25.35 25.01 25.35 25.35 1,318,000
Dec 12, 2024 24.84 25.39 24.84 25.20 25.20 1,366,300
Dec 11, 2024 25.00 25.16 24.98 25.00 25.00 1,605,700
Dec 10, 2024 25.29 25.40 24.84 24.94 24.94 2,305,100
Dec 9, 2024 25.67 25.74 25.24 25.32 25.32 1,004,100
Dec 6, 2024 25.66 25.76 25.40 25.51 25.51 886,200
Dec 5, 2024 25.42 25.54 25.25 25.51 25.51 821,100
Dec 4, 2024 25.41 25.58 25.20 25.43 25.43 1,029,900
Dec 3, 2024 25.68 25.68 25.27 25.34 25.34 803,800
Dec 2, 2024 25.85 25.85 25.26 25.63 25.63 1,424,100
Nov 29, 2024 26.23 26.29 25.78 25.85 25.85 734,200
Nov 27, 2024 25.71 26.16 25.65 26.08 26.08 1,323,400
Nov 26, 2024 25.48 25.66 25.40 25.63 25.63 1,150,000
Nov 25, 2024 25.38 25.79 25.34 25.59 25.59 1,756,100
Nov 22, 2024 25.15 25.32 24.95 25.22 25.22 1,044,600
Nov 21, 2024 25.05 25.12 24.88 25.00 25.00 1,405,200
Nov 20, 2024 24.88 25.03 24.72 24.95 24.95 655,400
Nov 19, 2024 24.78 25.09 24.69 24.98 24.98 1,121,400
Nov 18, 2024 24.61 25.04 24.48 24.92 24.92 1,628,200
Nov 15, 2024 24.57 24.73 24.30 24.60 24.60 1,156,200
Nov 14, 2024 24.77 24.80 24.39 24.48 24.48 1,177,000
Nov 13, 2024 24.87 24.96 24.63 24.72 24.72 812,800
Nov 12, 2024 25.19 25.30 24.67 24.70 24.70 1,109,700
Nov 11, 2024 25.08 25.23 25.03 25.18 25.18 1,075,400
Nov 8, 2024 25.27 25.30 24.87 25.00 25.00 2,717,000
Nov 7, 2024 25.05 25.24 24.90 25.10 25.10 1,558,600
Nov 6, 2024 25.32 25.58 24.49 25.08 25.08 2,128,600
Nov 5, 2024 24.31 24.90 24.26 24.87 24.87 1,335,600
Nov 4, 2024 24.47 24.63 24.27 24.39 24.39 888,600
Nov 1, 2024 24.58 24.91 24.13 24.20 24.20 1,078,700
Oct 31, 2024 24.44 24.92 24.44 24.49 24.49 1,645,600
Oct 30, 2024 24.39 24.75 24.30 24.59 24.59 1,326,100
Oct 29, 2024 24.25 24.67 24.06 24.35 24.35 1,499,200
Oct 28, 2024 24.39 24.74 24.16 24.60 24.60 1,632,200
Oct 25, 2024 24.42 24.42 23.98 24.01 24.01 562,600
Oct 24, 2024 24.36 24.48 24.20 24.27 24.27 525,900
Oct 23, 2024 24.12 24.36 24.11 24.34 24.34 412,000
Oct 22, 2024 24.10 24.40 23.91 24.21 24.21 529,400
Oct 21, 2024 24.70 24.70 24.19 24.19 24.19 658,300
Oct 18, 2024 24.49 24.75 24.39 24.74 24.74 442,000
Oct 17, 2024 24.54 24.60 24.27 24.45 24.45 1,864,200
Oct 16, 2024 24.49 24.73 24.20 24.65 24.65 764,600
Oct 15, 2024 23.85 24.60 23.85 24.34 24.34 1,234,400
Oct 14, 2024 23.65 23.84 23.50 23.77 23.77 754,600
Oct 11, 2024 23.41 23.69 23.41 23.56 23.56 954,100
Oct 10, 2024 23.45 23.46 23.04 23.32 23.32 1,543,900
Oct 9, 2024 22.92 23.27 22.90 23.22 23.22 836,400
Oct 8, 2024 22.76 23.01 22.57 22.91 22.91 986,400
Oct 7, 2024 22.84 22.84 22.46 22.67 22.67 993,300
Oct 4, 2024 22.75 23.10 22.51 23.00 23.00 1,250,000
Oct 3, 2024 22.79 22.80 22.51 22.71 22.71 892,500
Oct 2, 2024 22.92 23.10 22.66 22.81 22.81 1,013,400
Oct 1, 2024 23.28 23.32 22.96 23.19 23.19 2,541,200
Sep 30, 2024 0.19 Dividend
Sep 30, 2024 23.03 23.56 22.94 23.48 23.48 1,032,800
Sep 27, 2024 23.18 23.30 22.97 23.16 22.97 588,500
Sep 26, 2024 23.27 23.37 22.84 22.98 22.79 1,173,900
Sep 25, 2024 23.25 23.28 23.06 23.17 22.98 648,600
Sep 24, 2024 22.97 23.35 22.92 23.23 23.04 756,800
Sep 23, 2024 22.83 23.06 22.83 23.00 22.81 470,700
Sep 20, 2024 22.54 22.79 22.54 22.71 22.52 2,142,400
Sep 19, 2024 23.00 23.00 22.37 22.68 22.49 1,081,400
Sep 18, 2024 22.73 22.94 22.54 22.63 22.44 1,135,900
Sep 17, 2024 23.04 23.12 22.71 22.75 22.56 705,600
Sep 16, 2024 23.07 23.23 22.90 23.01 22.82 995,300
Sep 13, 2024 23.16 23.16 22.84 22.97 22.78 906,900
Sep 12, 2024 22.53 22.95 22.53 22.89 22.70 606,100
Sep 11, 2024 22.31 22.78 22.12 22.49 22.31 426,700
Sep 10, 2024 22.29 22.61 22.23 22.52 22.34 471,000
Sep 9, 2024 22.15 22.46 21.94 22.34 22.16 542,200
Sep 6, 2024 22.60 22.72 21.98 22.19 22.01 769,400
Sep 5, 2024 22.94 23.29 22.60 22.61 22.42 1,004,400
Sep 4, 2024 22.55 22.93 22.55 22.74 22.55 526,400
Sep 3, 2024 22.32 22.58 22.19 22.56 22.37 837,700
Aug 30, 2024 22.45 22.60 22.26 22.51 22.33 654,900
Aug 29, 2024 22.51 22.53 22.26 22.45 22.27 404,200
Aug 28, 2024 22.40 22.60 22.36 22.38 22.20 392,200
Aug 27, 2024 22.43 22.54 22.23 22.42 22.24 438,400
Aug 26, 2024 22.65 22.69 22.44 22.54 22.36 422,900
Aug 23, 2024 21.96 22.42 21.88 22.37 22.19 507,600
Aug 22, 2024 21.75 21.89 21.64 21.85 21.67 442,500
Aug 21, 2024 21.55 21.73 21.39 21.72 21.54 705,200
Aug 20, 2024 21.50 21.57 21.30 21.44 21.26 512,100
Aug 19, 2024 21.32 21.60 21.32 21.50 21.32 462,700
Aug 16, 2024 21.62 21.75 21.23 21.38 21.20 1,024,400
Aug 15, 2024 21.48 21.78 21.33 21.61 21.43 969,800
Aug 14, 2024 21.41 21.41 21.16 21.25 21.08 751,900
Aug 13, 2024 21.43 21.43 21.17 21.32 21.15 381,900
Aug 12, 2024 21.48 21.56 21.16 21.30 21.13 529,100
Aug 9, 2024 21.38 21.60 21.33 21.55 21.37 583,200
Aug 8, 2024 21.43 21.64 21.26 21.43 21.25 1,098,800
Aug 7, 2024 21.58 21.74 21.17 21.19 21.02 798,700
Aug 6, 2024 20.79 21.58 20.67 21.41 21.23 1,198,200
Aug 5, 2024 20.81 21.19 20.64 20.80 20.63 1,194,000
Aug 2, 2024 21.27 21.67 21.09 21.48 21.30 1,739,100
Aug 1, 2024 21.77 21.91 21.35 21.66 21.48 1,884,400
Jul 31, 2024 21.58 22.51 21.32 21.64 21.46 1,908,200
Jul 30, 2024 20.71 21.34 20.49 21.30 21.13 1,241,400
Jul 29, 2024 20.52 20.64 20.30 20.57 20.40 799,500
Jul 26, 2024 20.10 20.48 19.94 20.44 20.27 860,600
Jul 25, 2024 20.14 20.35 19.75 19.89 19.73 947,500
Jul 24, 2024 20.23 20.40 19.99 20.09 19.93 871,300
Jul 23, 2024 20.27 20.45 20.12 20.30 20.13 672,700
Jul 22, 2024 20.08 20.39 19.91 20.30 20.13 502,100
Jul 19, 2024 20.02 20.12 19.91 20.03 19.87 637,900
Jul 18, 2024 19.96 20.30 19.83 19.98 19.82 790,600
Jul 17, 2024 19.84 20.17 19.83 20.06 19.90 664,500
Jul 16, 2024 19.58 19.93 19.57 19.88 19.72 752,600
Jul 15, 2024 19.37 19.44 19.16 19.42 19.26 883,400
Jul 12, 2024 19.24 19.34 19.05 19.19 19.03 1,000,200
Jul 11, 2024 19.00 19.31 19.00 19.07 18.91 1,000,400
Jul 10, 2024 18.62 18.86 18.56 18.84 18.69 753,300
Jul 9, 2024 18.42 18.54 18.40 18.49 18.34 944,500
Jul 8, 2024 18.43 18.55 18.41 18.45 18.30 829,600
Jul 5, 2024 18.20 18.39 18.14 18.33 18.18 467,300
Jul 3, 2024 18.31 18.39 18.21 18.23 18.08 268,200
Jul 2, 2024 18.11 18.27 18.04 18.23 18.08 622,800
Jul 1, 2024 17.88 18.09 17.72 18.07 17.92 1,014,400
Jun 28, 2024 0.18 Dividend
Jun 28, 2024 17.67 17.97 17.54 17.92 17.77 1,921,900
Jun 27, 2024 17.50 17.74 17.43 17.70 17.38 908,500
Jun 26, 2024 17.32 17.47 17.16 17.45 17.13 575,200
Jun 25, 2024 17.59 17.60 17.14 17.26 16.94 831,600
Jun 24, 2024 17.34 17.70 17.34 17.62 17.30 705,600
Jun 21, 2024 17.38 17.56 17.28 17.35 17.03 2,469,500
Jun 20, 2024 17.11 17.39 17.06 17.29 16.97 998,600
Jun 18, 2024 17.48 17.48 17.14 17.23 16.91 1,008,600
Jun 17, 2024 17.26 17.45 17.14 17.38 17.06 767,200
Jun 14, 2024 17.18 17.37 17.15 17.30 16.98 1,160,800
Jun 13, 2024 17.09 17.35 17.00 17.30 16.98 524,800
Jun 12, 2024 17.37 17.59 17.08 17.08 16.77 623,700
Jun 11, 2024 16.87 17.04 16.80 16.89 16.58 693,600
Jun 10, 2024 16.83 16.96 16.53 16.93 16.62 701,600
Jun 7, 2024 17.10 17.30 16.97 17.03 16.72 909,900
Jun 6, 2024 17.21 17.43 17.17 17.34 17.02 426,200
Jun 5, 2024 17.42 17.42 17.13 17.30 16.98 504,600
Jun 4, 2024 17.47 17.56 17.38 17.38 17.06 769,700
Jun 3, 2024 17.35 17.53 17.31 17.49 17.17 869,400
May 31, 2024 16.76 17.31 16.68 17.24 16.92 1,395,700
May 30, 2024 16.53 16.74 16.51 16.63 16.33 1,225,700
May 29, 2024 16.21 16.51 16.14 16.43 16.13 1,155,500
May 28, 2024 16.46 16.57 16.29 16.36 16.06 1,019,500
May 24, 2024 16.76 16.76 16.33 16.36 16.06 905,800
May 23, 2024 16.80 16.81 16.47 16.61 16.31 691,400
May 22, 2024 16.83 16.97 16.77 16.81 16.50 718,100
May 21, 2024 16.94 17.04 16.86 16.88 16.57 476,500
May 20, 2024 17.25 17.33 16.93 16.96 16.65 581,100
May 17, 2024 17.33 17.33 17.18 17.29 16.97 459,100
May 16, 2024 17.29 17.35 17.18 17.26 16.94 635,100
May 15, 2024 17.56 17.61 17.27 17.31 16.99 600,400
May 14, 2024 17.32 17.39 17.17 17.31 16.99 416,200
May 13, 2024 17.14 17.20 17.04 17.16 16.85 346,300
May 10, 2024 16.88 17.03 16.81 17.03 16.72 546,500
May 9, 2024 16.92 16.95 16.74 16.88 16.57 428,400
May 8, 2024 16.91 17.02 16.74 16.85 16.54 591,900
May 7, 2024 16.99 17.34 16.99 17.15 16.84 472,000
May 6, 2024 17.06 17.10 16.80 16.89 16.58 756,800
May 3, 2024 17.60 17.64 16.74 16.92 16.61 716,400
May 2, 2024 17.37 17.44 17.21 17.30 16.98 702,100
May 1, 2024 17.17 17.50 16.97 17.09 16.78 794,500
Apr 30, 2024 16.79 17.90 16.79 17.28 16.96 1,489,700
Apr 29, 2024 17.40 17.69 17.40 17.60 17.28 834,800
Apr 26, 2024 17.36 17.61 17.31 17.32 17.00 678,200
Apr 25, 2024 17.31 17.46 17.21 17.38 17.06 643,300
Apr 24, 2024 17.56 17.58 17.35 17.46 17.14 877,700
Apr 23, 2024 17.38 17.71 17.38 17.66 17.34 1,131,200
Apr 22, 2024 17.06 17.58 17.04 17.42 17.10 1,280,100
Apr 19, 2024 16.73 17.13 16.73 17.05 16.74 915,600
Apr 18, 2024 16.76 16.86 16.65 16.75 16.44 972,800
Apr 17, 2024 16.68 16.92 16.62 16.64 16.34 859,600
Apr 16, 2024 17.13 17.20 16.61 16.66 16.36 2,121,800
Apr 15, 2024 17.15 17.50 16.98 17.23 16.91 2,820,100
Apr 12, 2024 16.92 17.13 16.92 17.10 16.79 1,788,100
Apr 11, 2024 16.86 17.10 16.66 17.00 16.69 1,067,500
Apr 10, 2024 16.80 17.03 16.60 16.80 16.49 1,593,800
Apr 9, 2024 16.82 17.26 16.77 17.25 16.93 913,900
Apr 8, 2024 16.64 16.83 16.62 16.81 16.50 639,900
Apr 5, 2024 16.64 16.64 16.38 16.53 16.23 1,235,400
Apr 4, 2024 16.57 16.66 16.26 16.31 16.01 663,300
Apr 3, 2024 16.23 16.47 16.17 16.36 16.06 942,500
Apr 2, 2024 16.69 16.69 16.21 16.31 16.01 1,559,500
Apr 1, 2024 17.03 17.08 16.71 16.86 16.55 775,900
Mar 28, 2024 16.79 17.04 16.79 17.01 16.70 1,486,800
Mar 27, 2024 0.18 Dividend
Mar 27, 2024 16.14 16.74 16.13 16.70 16.39 919,500
Mar 26, 2024 16.29 16.31 16.13 16.16 15.69 772,700
Mar 25, 2024 16.54 16.60 16.22 16.22 15.75 550,100
Mar 22, 2024 17.14 17.14 16.41 16.44 15.96 1,068,800
Mar 21, 2024 16.77 17.17 16.77 17.09 16.59 1,073,600
Mar 20, 2024 16.45 16.80 16.39 16.69 16.20 1,081,000
Mar 19, 2024 16.23 16.50 16.23 16.46 15.98 647,000
Mar 18, 2024 16.14 16.50 16.13 16.35 15.87 819,500
Mar 15, 2024 16.15 16.49 16.10 16.17 15.70 3,875,900
Mar 14, 2024 16.46 16.49 16.18 16.29 15.81 922,900
Mar 13, 2024 16.54 16.73 16.49 16.51 16.03 797,200
Mar 12, 2024 16.47 16.62 16.40 16.58 16.10 953,200
Mar 11, 2024 16.45 16.58 16.41 16.53 16.05 705,500
Mar 8, 2024 16.67 16.80 16.39 16.51 16.03 1,023,500
Mar 7, 2024 16.71 16.71 16.42 16.45 15.97 731,100
Mar 6, 2024 16.75 16.75 16.48 16.54 16.06 1,080,300
Mar 5, 2024 16.71 16.79 16.54 16.63 16.14 1,081,000
Mar 4, 2024 16.73 16.86 16.22 16.75 16.26 980,800
Mar 1, 2024 16.39 16.78 16.33 16.73 16.24 1,439,000
Feb 29, 2024 16.79 16.79 16.39 16.39 15.91 2,779,400
Feb 28, 2024 16.46 16.87 16.44 16.56 16.08 2,090,200
Feb 27, 2024 16.55 16.75 16.52 16.61 16.12 1,327,600
Feb 26, 2024 16.49 16.62 16.35 16.40 15.92 804,800
Feb 23, 2024 16.60 16.71 16.48 16.56 16.08 1,096,800
Feb 22, 2024 16.57 16.66 16.47 16.58 16.10 639,300
Feb 21, 2024 16.50 16.74 16.45 16.62 16.13 647,200
Feb 20, 2024 16.72 16.85 16.50 16.51 16.03 872,500
Feb 16, 2024 16.60 16.93 16.53 16.85 16.36 1,268,900
Feb 15, 2024 16.82 17.08 16.76 16.96 16.46 1,089,700
Feb 14, 2024 16.84 16.90 16.36 16.61 16.12 1,750,200
Feb 13, 2024 16.49 16.81 16.23 16.78 16.29 1,240,200
Feb 12, 2024 16.94 17.14 16.90 17.00 16.50 886,100
Feb 9, 2024 17.16 17.17 16.85 16.91 16.42 1,220,500
Feb 8, 2024 16.96 17.23 16.83 17.17 16.67 618,000
Feb 7, 2024 17.06 17.11 16.90 16.96 16.46 627,700
Feb 6, 2024 16.72 17.10 16.66 17.04 16.54 711,200
Feb 5, 2024 16.57 16.99 16.45 16.76 16.27 884,100
Feb 2, 2024 16.95 17.07 16.79 16.89 16.40 813,900
Feb 1, 2024 17.06 17.36 16.93 17.28 16.77 2,301,400
Jan 31, 2024 17.53 17.58 17.05 17.06 16.56 724,000
Jan 30, 2024 17.43 17.55 17.35 17.47 16.96 666,600
Jan 29, 2024 17.55 17.56 17.32 17.55 17.04 990,700
Jan 26, 2024 17.70 17.73 17.42 17.49 16.98 1,688,400
Jan 25, 2024 17.50 17.62 17.30 17.59 17.08 1,367,300
Jan 24, 2024 17.41 17.45 17.05 17.16 16.66 1,269,500
Jan 23, 2024 17.07 17.15 16.94 17.15 16.65 1,335,800
Jan 22, 2024 17.02 17.24 16.86 16.92 16.43 884,900
Jan 19, 2024 16.80 16.98 16.57 16.88 16.39 763,200
Jan 18, 2024 16.92 16.92 16.52 16.65 16.16 722,800
Jan 17, 2024 16.69 17.03 16.56 16.84 16.35 923,000
Jan 16, 2024 16.87 17.10 16.87 16.99 16.49 1,142,400
Jan 12, 2024 17.50 17.53 17.15 17.17 16.67 760,800
Jan 11, 2024 17.19 17.32 17.02 17.25 16.75 1,243,900
Jan 10, 2024 17.20 17.40 17.15 17.33 16.82 1,138,500
Jan 9, 2024 17.22 17.30 16.76 17.21 16.71 5,846,700
Jan 8, 2024 16.77 17.21 16.74 17.21 16.71 1,432,200
Jan 5, 2024 16.65 17.02 16.56 16.82 16.33 947,500
Jan 4, 2024 16.74 16.98 16.61 16.81 16.32 1,213,700
Jan 3, 2024 17.00 17.01 16.61 16.76 16.27 1,352,200
Jan 2, 2024 17.12 17.27 16.99 17.18 16.68 1,179,900
Dec 29, 2023 17.23 17.30 16.98 16.99 16.49 659,200
Dec 28, 2023 0.18 Dividend
Dec 28, 2023 17.08 17.32 17.08 17.30 16.79 538,000
Dec 27, 2023 17.19 17.36 17.12 17.31 16.63 886,300
Dec 26, 2023 17.08 17.31 17.00 17.22 16.54 582,900
Dec 22, 2023 17.08 17.22 16.93 17.01 16.34 534,100
Dec 21, 2023 16.91 16.96 16.76 16.94 16.27 671,500
Dec 20, 2023 16.86 17.15 16.70 16.78 16.12 1,562,900

Related Tickers

KRG Kite Realty Group Trust
24.49
-2.00%
 
UE Urban Edge Properties
21.28
-0.51%
 
BFS Saul Centers, Inc.
38.23
-0.75%
 
IVT InvenTrust Properties Corp.
29.56
-0.50%
 
BRX Brixmor Property Group Inc.
27.09
-2.06%
 
SITC SITE Centers Corp.
15.01
-1.70%
 
ALX Alexander's, Inc.
200.95
-0.17%
 
PECO Phillips Edison & Company, Inc.
37.55
-1.73%
 
SPG-PJ Simon Property Group, Inc.
60.05
-0.58%
 
CURB Curbline Properties Corp.
21.64
-1.73%