Acadia Realty Trust Common Stock (AKR)

Historical Prices For Acadia Realty Trust Common Stock (AKR)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	18.44	18.86	18.39	18.72	2,645,424	18.72
7/30/2025	18.65	19.15	18.39	18.61	3,687,750	18.61
7/29/2025	18.73	19.16	18.63	19.13	1,507,135	19.13
7/28/2025	18.75	18.87	18.60	18.60	1,535,150	18.60
7/25/2025	19.05	19.05	18.61	18.77	1,162,697	18.77
7/24/2025	18.89	19.09	18.85	18.95	1,037,275	18.95
7/23/2025	18.99	19.05	18.83	19.04	1,031,117	19.04
7/22/2025	18.60	18.98	18.60	18.89	1,163,175	18.89
7/21/2025	18.72	18.95	18.58	18.61	772,645	18.61
7/18/2025	18.81	18.90	18.44	18.55	1,746,238	18.55
7/17/2025	18.75	19.00	18.68	18.80	2,307,510	18.80
7/16/2025	18.44	18.79	18.32	18.72	1,832,555	18.72
7/15/2025	18.62	18.65	18.06	18.29	1,253,331	18.29
7/14/2025	18.41	18.69	18.23	18.67	1,387,438	18.67
7/11/2025	18.22	18.57	18.14	18.42	1,584,798	18.42
7/10/2025	18.18	18.61	18.16	18.43	1,076,858	18.43
7/09/2025	18.11	18.27	18.04	18.19	948,784	18.19
7/08/2025	18.14	18.38	18.05	18.07	877,050	18.07
7/07/2025	18.48	18.74	18.05	18.16	1,476,792	18.16
7/03/2025	18.53	18.70	18.45	18.64	1,021,239	18.64
7/02/2025	18.72	18.75	18.35	18.51	2,328,966	18.51
7/01/2025	18.53	19.00	18.45	18.62	1,189,201	18.62
6/30/2025	18.52	18.59	18.22	18.57	1,338,552	18.57
6/27/2025	18.81	18.89	18.55	18.69	3,676,793	18.49
6/26/2025	18.27	18.71	18.18	18.69	3,917,954	18.49
6/25/2025	18.88	18.88	18.14	18.15	2,399,150	17.96
6/24/2025	19.21	19.25	18.94	18.95	1,195,126	18.75
6/23/2025	18.99	19.21	18.76	19.12	1,545,572	18.92
6/20/2025	19.40	19.45	19.02	19.02	5,846,873	18.82
6/18/2025	19.18	19.45	19.14	19.27	1,499,255	19.06
6/17/2025	19.19	19.48	19.13	19.22	1,223,866	19.01
6/16/2025	19.10	19.47	19.06	19.26	1,628,171	19.05
6/13/2025	19.44	19.59	19.15	19.29	1,193,711	19.08
6/12/2025	19.57	19.68	19.46	19.66	1,075,687	19.45
6/11/2025	20.05	20.14	19.61	19.65	930,280	19.44
6/10/2025	19.89	20.07	19.78	19.94	1,066,845	19.73
6/09/2025	19.87	20.09	19.35	19.80	1,780,920	19.59
6/06/2025	19.35	19.63	19.16	19.55	993,674	19.34
6/05/2025	19.22	19.31	18.97	19.15	1,066,445	18.95
6/04/2025	19.30	19.38	19.10	19.22	629,404	19.01
6/03/2025	19.24	19.45	19.15	19.27	610,699	19.06
6/02/2025	19.21	19.33	18.84	19.24	877,712	19.03
5/30/2025	19.37	19.41	19.09	19.26	1,062,031	19.05
5/29/2025	19.17	19.60	19.06	19.51	1,503,350	19.30
5/28/2025	19.38	19.41	18.96	19.08	1,592,393	18.88
5/27/2025	19.36	19.58	19.12	19.41	1,106,629	19.20
5/23/2025	18.81	19.09	18.81	19.01	799,488	18.81
5/22/2025	18.95	19.09	18.76	19.00	744,352	18.80
5/21/2025	19.49	19.52	19.00	19.04	614,117	18.84
5/20/2025	20.05	20.07	19.67	19.67	891,639	19.46
5/19/2025	19.95	20.32	19.95	20.13	732,398	19.91
5/16/2025	20.11	20.30	20.01	20.29	881,476	20.07
5/15/2025	19.91	20.11	19.88	20.10	550,686	19.88
5/14/2025	19.94	20.05	19.77	19.88	598,120	19.67
5/13/2025	20.65	20.65	20.16	20.23	1,041,187	20.01
5/12/2025	20.21	20.86	20.06	20.58	1,685,433	20.36
5/09/2025	19.52	19.66	19.43	19.60	773,309	19.39
5/08/2025	19.48	19.68	19.24	19.53	553,543	19.32
5/07/2025	19.40	19.72	19.30	19.37	1,513,229	19.16
5/06/2025	19.27	19.36	18.99	19.27	1,084,856	19.06
5/05/2025	19.65	19.65	19.25	19.37	970,616	19.16
5/02/2025	19.86	20.11	19.68	19.78	1,128,062	19.57
5/01/2025	18.97	19.79	18.91	19.60	1,268,671	19.39