Skip to main content
AKR logo

Acadia Realty Trust

AKRNYSEReal EstateREIT - Retail

$18.78Today:- (-)1Y −5.53%

As of Oct 23, 2026 close

Market cap
$2.51B
P/E (TTM)
45.83
Forward P/E
22.16
Dividend yield
4.26%
52-week range
$17.96$23.03
Volume (live)
-
Avg. volume (3M)
1.27M

Acadia Realty Trust (AKR) Historical Stock Prices

Analyze Acadia Realty Trust (AKR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Acadia Realty Trust (AKR) Interactive Price Chart

Interactive historical price chart showing Acadia Realty Trust stock price movements and trends across multiple time periods.

Loading chart...

AKR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AKR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202618.8818.8818.6418.7818.78797.03K
Oct 22, 202618.3018.8718.2518.7818.781.70M
Oct 21, 202618.5218.6118.1418.2018.201.19M
Oct 20, 202618.3818.7118.3718.4818.481.13M
Oct 19, 202618.5318.6518.2918.2918.29959.31K
Oct 16, 202618.6518.8718.4918.5918.591.41M
Oct 15, 202618.3018.5318.1718.5318.531.72M
Oct 14, 202618.1718.2317.9618.0918.091.40M
Oct 13, 202618.5218.5218.1318.2618.26918.27K
Oct 12, 202618.1418.4118.1118.3518.35975.75K
Oct 9, 202618.2018.3018.1218.2418.24839.24K
Oct 8, 202618.0918.2417.9818.1818.181.29M
Oct 7, 202618.3818.5518.0518.0818.081.17M
Oct 6, 202618.4418.5818.3018.3918.391.18M
Oct 5, 202618.5518.6318.3618.4118.411.76M
Oct 2, 202618.8118.8718.5418.6318.631.53M
Oct 1, 202618.7518.8318.4518.6818.681.32M
Sep 30, 202619.0519.1018.6818.7418.741.64M
Sep 29, 202619.1519.3719.1119.2019.001.12M
Sep 28, 202619.2119.3019.0419.2619.06982.87K
Sep 25, 202619.2019.2719.0119.2419.04949.05K
Sep 24, 202619.1419.2619.0119.2119.01967.89K
Sep 23, 202619.2219.2619.0719.1118.91946.88K
Sep 22, 202619.6519.6519.3519.3719.17815.03K
Sep 21, 202619.3619.4019.1819.3519.15686.37K
Sep 18, 202619.6319.6319.1919.2819.082.13M
Sep 17, 202619.5419.5919.2319.3119.111.11M
Sep 16, 202619.6519.8219.2819.4119.211.03M
Sep 15, 202619.7019.9019.6219.6419.442.60M
Sep 14, 202620.1720.1719.6819.8219.611.93M
Sep 11, 202620.0620.0819.7019.7719.561.22M
Sep 10, 202620.1220.2719.8119.9219.711.20M
Sep 9, 202620.4720.4720.0120.1019.891.49M
Sep 8, 202620.2720.4820.2320.3720.16875.32K
Sep 4, 202620.2120.5420.2120.2920.081.14M
Sep 3, 202620.2920.5620.1120.2820.071.98M
Sep 2, 202620.5920.5920.2720.3920.181.56M
Sep 1, 202620.5320.5820.2520.4520.242.47M
Aug 31, 202620.6320.7920.3820.4720.261.49M
Aug 28, 202620.9721.1220.7120.7220.50715.28K
Aug 27, 202620.9520.9920.7920.9020.68781.78K
Aug 26, 202621.2821.2820.9821.0820.861.00M
Aug 25, 202621.4121.4121.2121.2421.021.65M
Aug 24, 202621.3122.8221.0321.3421.121.15M
Aug 21, 202621.1021.2120.8221.0520.83758.91K
Aug 20, 202621.0421.1520.9521.0320.811.05M
Aug 19, 202621.2021.2921.0321.1820.964.80M
Aug 18, 202621.0921.3120.9121.0520.831.36M
Aug 17, 202620.6820.8420.6320.8220.60841.00K
Aug 14, 202620.7920.9520.7120.8520.63910.53K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.