MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AKR — Acadia Realty Trust
NYSEAcadia Realty Trust
$18.68
-0.06(-0.32%)
- O
- 18.75
- H
- 18.83
- L
- 18.45
- V
- 1.32M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$18.68
Period Return-4.01%
Period High$23.03
Period Low$18.04
Avg Daily Volume1.36M
Total Trading Days365
AKR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $18.75 | $18.83 | $18.45 | $18.68 | $-0.06 | -0.32% | 1,319,163 | $18.64 | $18.45 $18.83 |
| Sep 30, 2026 | $19.05 | $19.10 | $18.68 | $18.74 | $-0.46 | -2.40% | 1,638,648 | $18.79 | $18.68 $19.10 |
| Sep 29, 2026 | $19.15 | $19.37 | $19.11 | $19.20 | $-0.06 | -0.31% | 1,121,387 | $19.22 | $19.11 $19.37 |
| Sep 28, 2026 | $19.21 | $19.31 | $19.04 | $19.26 | +$0.02 | +0.10% | 982,867 | $19.21 | $19.04 $19.31 |
| Sep 25, 2026 | $19.20 | $19.28 | $19.01 | $19.24 | +$0.03 | +0.16% | 949,051 | $19.18 | $19.01 $19.28 |
| Sep 24, 2026 | $19.14 | $19.26 | $19.01 | $19.21 | +$0.10 | +0.52% | 967,894 | $19.15 | $19.01 $19.26 |
| Sep 23, 2026 | $19.22 | $19.26 | $19.07 | $19.11 | $-0.26 | -1.34% | 946,885 | $19.13 | $19.07 $19.26 |
| Sep 22, 2026 | $19.65 | $19.65 | $19.35 | $19.37 | +$0.02 | +0.10% | 815,026 | $19.43 | $19.35 $19.65 |
| Sep 21, 2026 | $19.36 | $19.40 | $19.19 | $19.35 | +$0.07 | +0.36% | 686,373 | $19.33 | $19.19 $19.40 |
| Sep 18, 2026 | $19.63 | $19.63 | $19.19 | $19.28 | $-0.03 | -0.16% | 2,129,225 | $19.31 | $19.19 $19.63 |
| Sep 17, 2026 | $19.54 | $19.59 | $19.23 | $19.31 | $-0.10 | -0.52% | 1,110,987 | $19.33 | $19.23 $19.59 |
| Sep 16, 2026 | $19.65 | $19.82 | $19.28 | $19.41 | $-0.23 | -1.17% | 1,029,834 | $19.52 | $19.28 $19.82 |
| Sep 15, 2026 | $19.70 | $19.90 | $19.62 | $19.64 | $-0.18 | -0.91% | 2,450,897 | $19.74 | $19.62 $19.90 |
| Sep 14, 2026 | $20.17 | $20.17 | $19.68 | $19.82 | +$0.05 | +0.25% | 1,920,796 | $19.85 | $19.68 $20.17 |
| Sep 11, 2026 | $20.06 | $20.08 | $19.70 | $19.77 | $-0.15 | -0.75% | 1,371,819 | $19.79 | $19.70 $20.08 |
| Sep 10, 2026 | $20.12 | $20.27 | $19.81 | $19.92 | $-0.18 | -0.90% | 1,196,611 | $19.91 | $19.81 $20.27 |
| Sep 9, 2026 | $20.47 | $20.47 | $20.01 | $20.10 | $-0.27 | -1.33% | 1,490,910 | $20.13 | $20.01 $20.47 |
| Sep 8, 2026 | $20.27 | $20.48 | $20.23 | $20.37 | +$0.08 | +0.39% | 875,316 | $20.34 | $20.23 $20.48 |
| Sep 4, 2026 | $20.21 | $20.54 | $20.21 | $20.29 | +$0.01 | +0.05% | 1,137,000 | $20.33 | $20.21 $20.54 |
| Sep 3, 2026 | $20.29 | $20.56 | $20.11 | $20.28 | $-0.11 | -0.54% | 1,978,810 | $20.25 | $20.11 $20.56 |
| Sep 2, 2026 | $20.59 | $20.59 | $20.28 | $20.39 | $-0.06 | -0.29% | 1,417,610 | $20.39 | $20.28 $20.59 |
| Sep 1, 2026 | $20.53 | $20.58 | $20.26 | $20.45 | $-0.02 | -0.10% | 2,470,242 | $20.43 | $20.26 $20.58 |
| Aug 31, 2026 | $20.63 | $20.79 | $20.38 | $20.47 | $-0.25 | -1.21% | 1,491,189 | $20.48 | $20.38 $20.79 |
| Aug 28, 2026 | $20.97 | $21.12 | $20.71 | $20.72 | $-0.18 | -0.86% | 715,285 | $20.81 | $20.71 $21.12 |
| Aug 27, 2026 | $20.95 | $20.99 | $20.79 | $20.90 | $-0.18 | -0.85% | 781,783 | $20.90 | $20.79 $20.99 |
| Aug 26, 2026 | $21.28 | $21.28 | $20.99 | $21.08 | $-0.16 | -0.75% | 1,000,030 | $21.13 | $20.99 $21.28 |
| Aug 25, 2026 | $21.41 | $21.41 | $21.22 | $21.24 | $-0.10 | -0.47% | 1,645,106 | $21.31 | $21.22 $21.41 |
| Aug 24, 2026 | $21.31 | $22.82 | $21.03 | $21.34 | +$0.29 | +1.38% | 1,146,189 | $21.27 | $21.03 $22.82 |
| Aug 21, 2026 | $21.10 | $21.22 | $20.83 | $21.05 | +$0.02 | +0.10% | 758,909 | $21.00 | $20.83 $21.22 |
| Aug 20, 2026 | $21.04 | $21.15 | $20.95 | $21.03 | $-0.15 | -0.71% | 932,265 | $21.04 | $20.95 $21.15 |