NYSE:AKR

Acadia Realty Trust Stock Price (Quote)

etoro logo Buy AKR
*Your capital is at risk
$21.66
+0.410 (+1.93%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $20.96 $22.90 Tuesday, 23rd Jun 2026 AKR stock ended at $21.66. This is 1.93% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 1.55% from a day low at $21.35 to a day high of $21.68.
90 days $18.61 $22.90
52 weeks $18.01 $22.90

Historical Acadia Realty Trust prices

Date Open High Low Close Volume
Jun 23, 2026 $21.42 $21.68 $21.35 $21.66 1 021 353
Jun 22, 2026 $21.25 $21.52 $21.05 $21.25 1 075 902
Jun 18, 2026 $21.22 $21.37 $20.96 $21.13 2 148 019
Jun 17, 2026 $21.85 $21.85 $21.13 $21.17 1 521 946
Jun 16, 2026 $21.70 $21.85 $21.54 $21.71 1 263 324
Jun 15, 2026 $21.98 $22.18 $21.65 $21.72 1 432 177
Jun 12, 2026 $22.00 $22.24 $21.91 $22.09 1 531 742
Jun 11, 2026 $21.59 $22.01 $21.43 $21.97 2 001 883
Jun 10, 2026 $21.68 $21.84 $21.35 $21.40 6 050 376
Jun 09, 2026 $22.41 $22.90 $22.40 $22.53 1 128 481
Jun 08, 2026 $22.52 $22.58 $22.19 $22.19 882 212
Jun 05, 2026 $21.93 $22.52 $21.90 $22.40 912 543
Jun 04, 2026 $22.09 $22.17 $21.76 $21.94 880 430
Jun 03, 2026 $21.78 $21.94 $21.75 $21.78 987 400
Jun 02, 2026 $21.72 $22.00 $21.69 $21.91 601 013
Jun 01, 2026 $21.82 $21.96 $21.67 $21.70 1 095 112
May 29, 2026 $22.49 $22.50 $21.99 $22.02 722 240
May 28, 2026 $22.21 $22.49 $22.13 $22.44 687 517
May 27, 2026 $22.31 $22.43 $22.25 $22.31 858 855
May 26, 2026 $21.95 $22.35 $21.95 $22.34 824 642
May 22, 2026 $21.91 $21.99 $21.77 $21.96 992 305
May 21, 2026 $21.35 $22.03 $21.21 $21.82 1 309 363
May 20, 2026 $21.18 $21.44 $21.11 $21.42 653 239
May 19, 2026 $20.99 $21.25 $20.89 $21.12 665 369
May 18, 2026 $21.01 $21.33 $21.01 $21.04 912 570

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AKR stock historical prices to predict future price movements?
Trend Analysis: Examine the AKR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AKR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ACADIA REALTY TRUST
Acadia Realty Trust
Acadia Realty Trust is an equity real estate investment trust focused on delivering long-term, profitable growth via its dual – Core Portfolio and Fund – operating platforms and its disciplined, location-driven investment strategy. Acadia Realty Trust is accomplishing this goal by building a best-in-class core real estate portfolio with meaningful concentrations of assets in the nation's most dynamic corridors; making profitable opportunistic a...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
OSW
$24.00
17.08% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE