Acadia Realty Trust (AKR)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 05, 2026, is $21.99.

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 141.65% to $21.99 now.
The 52-week high stock price for AKR is $22.36, representing a 1.68% increase from the current share price, occurred on February 11, 2026.
The 52-week low stock price for AKR is $18.04, indicating a -17.96% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
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%
Apr 17, 2026	$21.76	$21.31	$0.45	870,740.0	+2.16%
Apr 16, 2026	$21.31	$21.07	$0.24	563,760.0	+0.66%
Apr 15, 2026	$21.14	$20.80	$0.335	1,335,588.0	+0.76%
Apr 14, 2026	$20.97	$20.59	$0.385	1,068,128.0	+1.06%
Apr 13, 2026	$20.78	$20.41	$0.37	1,139,554.0	+0.10%
Apr 10, 2026	$20.76	$20.17	$0.59	821,787.0	+1.77%
Apr 09, 2026	$20.47	$19.97	$0.50	1,178,281.0	+1.04%
Apr 08, 2026	$20.34	$20.05	$0.285	1,463,710.0	+1.41%
Apr 07, 2026	$20.00	$19.40	$0.60	904,045.0	+2.32%

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	$22.09	$21.32	$0.775	4,696,744.0	+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%