S&P 500 7,408.30 -1.21% NASDAQ 25,137.69 -2.15% DOW 51,711.65 -0.97% R2K 2,940.16 -0.67% VIX 18.70 +12.38% US 10Y 4.70 +0.99% DXY 101.44 +0.29% GOLD 4,051.90 -2.29% CRUDE 92.27 +6.27% BITCOIN 65,123.77 -1.48%
Next Bullish Trade
Sign in
AKR

Acadia Realty Trust NYQ · AKR

$21.99 -0.32 (-1.43%)
Neutral · +0.41σ
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-23 $22.23 $22.32 $21.85 $21.99 1.3M
2026-07-22 $22.71 $22.75 $22.12 $22.31 1.4M
2026-07-21 $22.44 $22.72 $22.39 $22.72 1.3M
2026-07-20 $22.35 $22.57 $22.30 $22.36 1.2M
2026-07-17 $22.03 $22.48 $22.03 $22.46 1.5M
2026-07-16 $21.50 $22.21 $21.45 $22.13 1.9M
2026-07-15 $21.55 $21.61 $21.30 $21.39 1.7M
2026-07-14 $21.43 $21.61 $21.36 $21.36 1.7M
2026-07-13 $21.39 $21.45 $21.21 $21.34 0.7M
2026-07-10 $21.38 $21.38 $21.06 $21.29 0.7M
2026-07-09 $21.32 $21.41 $21.16 $21.25 0.9M
2026-07-08 $21.25 $21.47 $21.21 $21.31 1.4M
2026-07-07 $21.51 $21.61 $21.32 $21.42 1.1M
2026-07-06 $21.30 $21.60 $21.18 $21.31 1.4M
2026-07-02 $21.18 $21.34 $21.08 $21.27 1.3M
2026-07-01 $21.03 $21.14 $20.79 $21.05 1.9M
2026-06-30 $21.11 $21.37 $20.89 $20.91 1.7M
2026-06-29 $21.77 $21.86 $21.41 $21.44 2.2M
2026-06-26 $21.71 $22.06 $21.59 $21.88 4.1M
2026-06-25 $21.92 $22.06 $21.61 $21.69 1.7M
2026-06-24 $21.71 $21.86 $21.59 $21.84 3.8M
2026-06-23 $21.39 $21.68 $21.28 $21.66 1.4M
2026-06-22 $21.14 $21.52 $21.05 $21.25 1.4M
2026-06-18 $21.22 $21.37 $20.96 $21.13 2.4M
2026-06-17 $21.85 $21.85 $21.13 $21.17 1.9M
2026-06-16 $21.70 $21.85 $21.54 $21.71 1.7M
2026-06-15 $22.08 $22.18 $21.64 $21.72 2.0M
2026-06-12 $22.00 $22.24 $21.91 $22.09 1.8M
2026-06-11 $21.59 $22.01 $21.43 $21.97 2.3M
2026-06-10 $21.68 $21.84 $21.35 $21.40 6.7M
2026-06-09 $22.41 $22.90 $22.40 $22.53 1.3M
2026-06-08 $22.48 $22.58 $22.17 $22.19 1.2M
2026-06-05 $21.93 $22.52 $21.90 $22.40 0.9M
2026-06-04 $22.09 $22.17 $21.76 $21.94 0.9M
2026-06-03 $21.78 $21.94 $21.75 $21.78 1.0M
2026-06-02 $21.72 $22.00 $21.69 $21.91 0.6M
2026-06-01 $21.82 $21.96 $21.67 $21.70 1.1M
2026-05-29 $22.49 $22.50 $21.99 $22.02 1.3M
2026-05-28 $22.22 $22.50 $22.12 $22.44 0.7M
2026-05-27 $22.31 $22.43 $22.25 $22.31 1.1M
2026-05-26 $21.95 $22.35 $21.95 $22.34 1.3M
2026-05-22 $21.91 $21.99 $21.77 $21.96 1.3M
2026-05-21 $21.35 $22.03 $21.21 $21.82 1.6M
2026-05-20 $21.18 $21.44 $21.11 $21.42 0.9M
2026-05-19 $21.10 $21.25 $20.89 $21.12 0.8M
2026-05-18 $21.01 $21.33 $21.01 $21.04 1.0M
2026-05-15 $21.11 $21.11 $20.88 $20.91 1.1M
2026-05-14 $21.31 $21.37 $21.11 $21.17 0.7M
2026-05-13 $21.50 $21.51 $21.09 $21.15 0.8M
2026-05-12 $21.86 $21.88 $21.52 $21.59 0.7M
2026-05-11 $21.80 $21.96 $21.66 $21.79 0.7M
2026-05-08 $21.96 $22.00 $21.71 $21.77 0.6M
2026-05-07 $22.24 $22.27 $21.86 $21.94 0.6M
2026-05-06 $22.09 $22.22 $22.02 $22.16 0.9M
2026-05-05 $21.78 $22.10 $21.70 $21.99 0.8M
2026-05-04 $21.40 $21.78 $21.38 $21.71 1.1M
2026-05-01 $21.66 $21.67 $21.32 $21.51 2.0M
2026-04-30 $21.80 $22.00 $21.51 $21.62 2.1M
2026-04-29 $21.84 $21.86 $21.18 $21.65 1.3M
2026-04-28 $21.47 $21.51 $21.07 $21.20 1.0M
2026-04-27 $20.88 $21.26 $20.87 $21.24 0.7M
2026-04-24 $20.83 $21.19 $20.75 $20.91 1.3M
2026-04-23 $20.67 $21.03 $20.67 $20.94 1.4M
2026-04-22 $21.20 $21.20 $20.65 $20.76 1.3M
2026-04-21 $21.23 $21.43 $21.05 $21.09 1.4M
2026-04-20 $21.60 $21.75 $21.32 $21.40 1.2M
2026-04-17 $21.37 $21.76 $21.31 $21.73 0.9M
2026-04-16 $21.07 $21.31 $21.07 $21.27 0.6M
2026-04-15 $20.89 $21.14 $20.81 $21.13 1.3M
2026-04-14 $20.67 $20.97 $20.59 $20.97 1.1M
2026-04-13 $20.58 $20.78 $20.41 $20.75 1.1M
2026-04-10 $20.43 $20.76 $20.17 $20.73 0.8M
2026-04-09 $19.97 $20.47 $19.97 $20.37 1.2M
2026-04-08 $20.29 $20.34 $20.05 $20.16 1.5M
2026-04-07 $19.40 $20.00 $19.40 $19.88 0.9M
2026-04-06 $19.28 $19.46 $19.18 $19.43 0.8M
2026-04-02 $19.11 $19.51 $19.03 $19.42 1.4M
2026-04-01 $19.09 $19.33 $19.06 $19.25 0.9M
2026-03-31 $18.97 $19.45 $18.61 $19.12 1.7M
2026-03-30 $18.97 $19.27 $18.83 $18.89 1.4M
2026-03-27 $19.03 $19.14 $18.75 $18.77 1.4M
2026-03-26 $19.14 $19.47 $19.11 $19.15 1.1M
2026-03-25 $19.45 $19.45 $19.13 $19.16 0.7M
2026-03-24 $19.25 $19.50 $19.11 $19.18 0.9M
2026-03-23 $19.72 $19.80 $19.40 $19.42 1.3M
2026-03-20 $20.31 $20.31 $19.25 $19.39 2.3M
2026-03-19 $19.92 $20.41 $19.75 $20.26 2.3M
2026-03-18 $20.53 $20.55 $20.08 $20.08 1.2M
2026-03-17 $20.56 $20.78 $20.47 $20.66 1.1M
2026-03-16 $20.36 $20.67 $20.34 $20.39 0.7M
2026-03-13 $20.60 $20.82 $20.12 $20.15 1.0M
2026-03-12 $20.37 $20.61 $20.25 $20.44 0.9M
2026-03-11 $20.62 $20.66 $20.37 $20.59 0.6M
2026-03-10 $20.55 $20.93 $20.47 $20.70 0.7M
2026-03-09 $20.66 $20.84 $20.17 $20.74 0.8M
2026-03-06 $21.09 $21.11 $20.69 $20.85 0.9M
2026-03-05 $21.10 $21.47 $20.84 $21.38 2.9M
2026-03-04 $20.97 $21.46 $20.85 $21.31 1.2M
2026-03-03 $20.63 $21.06 $20.35 $21.00 0.7M
2026-03-02 $20.83 $21.14 $20.74 $20.99 1.0M
2026-02-27 $20.94 $21.24 $20.64 $20.92 1.4M
2026-02-26 $20.63 $20.82 $20.47 $20.77 1.0M
2026-02-25 $20.53 $20.65 $20.33 $20.53 0.6M
2026-02-24 $20.63 $20.69 $20.38 $20.48 0.9M
2026-02-23 $20.29 $20.65 $20.28 $20.56 1.1M
2026-02-20 $20.08 $20.33 $19.92 $20.28 0.9M
2026-02-19 $20.22 $20.40 $19.99 $20.00 0.9M
2026-02-18 $20.57 $20.67 $20.25 $20.28 0.9M
2026-02-17 $20.72 $20.74 $20.53 $20.54 0.9M
2026-02-13 $20.32 $20.76 $20.12 $20.59 1.6M
2026-02-12 $20.89 $20.92 $20.19 $20.21 1.7M
2026-02-11 $22.36 $22.36 $20.53 $20.54 1.5M
2026-02-10 $21.03 $21.47 $20.92 $21.43 1.2M
2026-02-09 $20.69 $21.07 $20.69 $21.00 1.1M
2026-02-06 $21.15 $21.24 $20.97 $20.98 1.3M
2026-02-05 $20.80 $21.03 $20.59 $21.00 1.0M
2026-02-04 $20.27 $20.83 $20.19 $20.75 0.7M
2026-02-03 $19.78 $20.11 $19.68 $20.06 1.3M
2026-02-02 $20.02 $20.06 $19.80 $19.87 1.0M
2026-01-30 $19.69 $20.04 $19.56 $20.01 1.5M
2026-01-29 $19.56 $19.80 $19.41 $19.78 1.0M
2026-01-28 $19.77 $19.86 $19.26 $19.41 1.0M
2026-01-27 $19.84 $19.84 $19.53 $19.70 1.5M
2026-01-26 $20.07 $20.12 $19.79 $19.80 1.3M