Get the Stockscreener App
21.25
1.58%
0.34
Acadia Realty Trust Stock (AKR) Price History
The historical daily chart and data for Acadia Realty Trust stock (AKR), show that the latest closing stock price as of May 18, 2026, is $21.25.
- Acadia Realty Trust all-time high stock price is $38.01, occurred on July 27, 2016.
- The lowest Acadia Realty Trust stock price recorded was $9.10 on October 29, 2020. Since then, Acadia Realty Trust's stock price has risen over 133.52% to $21.25 now.
- The 52-week high stock price for AKR is $22.36, representing a 5.22% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for AKR is $18.04, indicating a -15.11% decrease from the current share price, occurred on July 09, 2025.
- The closing price of Acadia Realty Trust (AKR) stock in the beginning of 2025 was $22.00. The stock closed the year at $14.35, a loss of over -34.77% for the year.
The table below shows more information about AKR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $21.28 | $21.01 | $0.27 | 112,064.0 | +1.63% |
| May 15, 2026 | $21.11 | $20.88 | $0.23 | 1,098,212.0 | -1.23% |
| May 14, 2026 | $21.37 | $21.11 | $0.26 | 702,851.0 | +0.09% |
| May 13, 2026 | $21.51 | $21.09 | $0.425 | 847,250.0 | -2.04% |
| May 12, 2026 | $21.88 | $21.52 | $0.36 | 715,254.0 | -0.92% |
| May 11, 2026 | $21.95 | $21.66 | $0.30 | 702,818.0 | +0.09% |
| May 08, 2026 | $22.00 | $21.70 | $0.29 | 640,528.0 | -0.77% |
| May 07, 2026 | $22.27 | $21.86 | $0.4099 | 630,432.0 | -0.99% |
| May 06, 2026 | $22.22 | $22.02 | $0.20 | 880,355.0 | +0.77% |
| May 05, 2026 | $22.09 | $21.70 | $0.395 | 837,205.0 | +1.29% |
| May 04, 2026 | $21.78 | $21.38 | $0.405 | 1,065,805.0 | +0.93% |
| May 01, 2026 | $21.66 | $21.32 | $0.345 | 1,956,529.0 | -0.51% |
| Apr 30, 2026 | $22.00 | $21.50 | $0.495 | 2,079,581.0 | -0.14% |
| Apr 29, 2026 | $21.86 | $21.18 | $0.685 | 1,348,041.0 | +2.12% |
| Apr 28, 2026 | $21.51 | $21.07 | $0.445 | 967,063.0 | -0.19% |
| Apr 27, 2026 | $21.26 | $20.86 | $0.395 | 668,190.0 | +1.58% |
| Apr 24, 2026 | $21.19 | $20.75 | $0.44 | 1,211,313.0 | -0.14% |
| Apr 23, 2026 | $21.03 | $20.66 | $0.365 | 1,366,324.0 | +0.87% |
| Apr 22, 2026 | $21.20 | $20.65 | $0.55 | 1,298,667.0 | -1.56% |
| Apr 21, 2026 | $21.43 | $21.05 | $0.38 | 1,371,849.0 | -1.45% |
| Apr 20, 2026 | $21.75 | $21.32 | $0.43 | 1,184,869.0 | -1.52% |
Acadia Realty Trust Stock (AKR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Acadia Realty Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AKR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Acadia Realty Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Acadia Realty Trust Stock (AKR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $22.27 | $20.88 | $1.39 | 10,189,303.0 | -1.71% |
| Apr, 2026 | $22.00 | $19.02 | $2.98 | 23,933,933.0 | +13.08% |
| Mar, 2026 | $21.47 | $18.61 | $2.86 | 26,657,415.0 | -8.60% |
| Feb, 2026 | $22.36 | $19.68 | $2.68 | 20,097,398.0 | +4.55% |
| Jan, 2026 | $21.24 | $19.25 | $1.98 | 31,421,256.0 | -2.58% |
Acadia Realty Trust Stock (AKR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.17 | $19.51 | $1.66 | 27,592,510.0 | +1.12% |
| Nov, 2025 | $20.83 | $18.64 | $2.19 | 22,609,446.0 | +7.87% |
| Oct, 2025 | $20.45 | $18.63 | $1.83 | 30,453,581.0 | -5.36% |
| Sep, 2025 | $20.70 | $19.32 | $1.38 | 35,659,787.0 | +0.70% |
| Aug, 2025 | $20.25 | $18.14 | $2.11 | 28,867,893.0 | +6.89% |
| Jul, 2025 | $19.16 | $18.04 | $1.12 | 33,011,883.0 | +0.81% |
| Jun, 2025 | $20.14 | $18.14 | $2.00 | 34,036,011.0 | -3.58% |
| May, 2025 | $20.86 | $18.76 | $2.10 | 20,979,416.0 | +0.84% |
| Apr, 2025 | $21.26 | $16.98 | $4.28 | 22,200,447.0 | -8.83% |
| Mar, 2025 | $23.45 | $20.69 | $2.76 | 23,254,721.0 | -9.15% |
| Feb, 2025 | $24.95 | $22.47 | $2.48 | 18,780,967.0 | +0.09% |
| Jan, 2025 | $24.23 | $21.85 | $2.38 | 17,333,801.0 | -4.64% |
Acadia Realty Trust Stock (AKR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.85 | $23.60 | $2.25 | 32,676,022.0 | -7.20% |
| Nov, 2024 | $26.29 | $24.13 | $2.16 | 24,354,045.0 | +5.55% |
| Oct, 2024 | $24.92 | $22.45 | $2.47 | 23,806,901.0 | +4.30% |
| Sep, 2024 | $23.56 | $21.94 | $1.62 | 16,232,653.0 | +4.31% |
| Aug, 2024 | $22.69 | $20.64 | $2.05 | 16,456,289.0 | +4.02% |
| Jul, 2024 | $22.51 | $17.72 | $4.79 | 17,534,851.0 | +20.76% |
| Jun, 2024 | $17.97 | $16.53 | $1.44 | 16,588,493.0 | +3.94% |
| May, 2024 | $17.64 | $16.14 | $1.50 | 14,935,990.0 | -0.23% |
| Apr, 2024 | $17.90 | $16.17 | $1.73 | 25,021,335.0 | +1.59% |
| Mar, 2024 | $17.16 | $16.09 | $1.07 | 22,009,301.0 | +3.78% |
| Feb, 2024 | $17.36 | $16.23 | $1.13 | 23,665,120.0 | -3.93% |
| Jan, 2024 | $17.73 | $16.52 | $1.21 | 26,262,318.0 | +0.41% |
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):