Acadia Realty Trust (AKR) NYSE

Currency In USD

AKR Historical Return

If you invested $1000 in Acadia Realty Trust (AKR) 10 years ago, it would be worth $911.23 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,208.76, while $1000 invested 1 year ago would be worth $1,158.04. This corresponds to total returns of -8.88%, 20.88%, 15.8%, respectively, with annualized returns of -0.92%, 3.86%, 15.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AKR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	21.14	21.25	21.25	21.52	21.05	1.43M
June 18, 2026	21.22	21.13	21.13	21.37	20.96	2.37M
June 17, 2026	21.85	21.17	21.17	21.85	21.13	1.92M
June 16, 2026	21.7	21.71	21.71	21.85	21.54	1.66M
June 15, 2026	22.08	21.72	21.72	22.18	21.64	1.97M
June 12, 2026	22	22.09	22.09	22.24	21.91	1.83M
June 11, 2026	21.59	21.97	21.97	22.01	21.43	2.32M
June 10, 2026	21.68	21.4	21.4	21.84	21.35	6.73M
June 09, 2026	22.41	22.53	22.53	22.9	22.4	1.16M
June 08, 2026	22.48	22.19	22.19	22.58	22.17	1.14M
June 05, 2026	21.93	22.4	22.4	22.52	21.9	912,543
June 04, 2026	22.09	21.94	21.94	22.17	21.76	880,429
June 03, 2026	21.78	21.78	21.78	21.94	21.77	950,045
June 02, 2026	21.72	21.91	21.91	22	21.69	601,013
June 01, 2026	21.82	21.7	21.7	21.96	21.67	1.1M
May 29, 2026	22.49	22.02	22.02	22.5	21.99	1.25M
May 28, 2026	22.22	22.44	22.44	22.5	22.12	700,980
May 27, 2026	22.31	22.31	22.31	22.43	22.25	1.11M
May 26, 2026	21.95	22.34	22.34	22.35	21.95	1.32M
May 22, 2026	21.91	21.96	21.96	21.99	21.77	1.34M
May 21, 2026	21.35	21.82	21.82	22.02	21.21	1.56M
May 20, 2026	21.18	21.42	21.42	21.44	21.11	865,812
May 19, 2026	20.99	21.12	21.12	21.25	20.89	665,369
May 18, 2026	21.01	21.04	21.04	21.33	21.01	912,570
May 15, 2026	21.11	20.91	20.91	21.11	20.88	1.1M
May 14, 2026	21.31	21.17	21.17	21.37	21.11	702,851
May 13, 2026	21.5	21.15	21.15	21.51	21.09	847,250
May 12, 2026	21.86	21.59	21.59	21.88	21.52	715,254
May 11, 2026	21.8	21.79	21.79	21.96	21.66	702,818
May 08, 2026	21.96	21.77	21.77	22	21.71	640,535
May 07, 2026	22.24	21.94	21.94	22.27	21.86	630,430
May 06, 2026	22.09	22.16	22.16	22.22	22.02	526,371
May 05, 2026	21.78	21.99	21.99	22.1	21.7	837,205
May 04, 2026	21.4	21.71	21.71	21.78	21.38	1.07M
May 01, 2026	21.66	21.51	21.51	21.67	21.32	1.96M
April 30, 2026	21.8	21.62	21.62	22	21.51	2.08M
April 29, 2026	21.84	21.65	21.65	21.86	21.18	1.34M
April 28, 2026	21.47	21.2	21.2	21.51	21.07	967,363
April 27, 2026	20.88	21.24	21.24	21.26	20.87	668,190
April 24, 2026	20.83	20.91	20.91	21.19	20.75	1.21M
April 23, 2026	20.67	20.94	20.94	21.03	20.67	1.37M
April 22, 2026	21.2	20.76	20.76	21.2	20.65	1.3M
April 21, 2026	21.23	21.09	21.09	21.43	21.05	1.37M
April 20, 2026	21.6	21.4	21.4	21.75	21.32	1.18M
April 17, 2026	21.37	21.73	21.73	21.76	21.31	835,372
April 16, 2026	21.07	21.27	21.27	21.31	21.07	563,859
April 15, 2026	20.89	21.13	21.13	21.14	20.81	1.34M
April 14, 2026	20.67	20.97	20.97	20.97	20.59	1.07M
April 13, 2026	20.58	20.75	20.75	20.78	20.41	1.09M
April 10, 2026	20.43	20.73	20.73	20.76	20.17	821,787
April 09, 2026	19.97	20.37	20.37	20.47	19.97	1.18M
April 08, 2026	20.29	20.16	20.16	20.34	20.05	1.46M
April 07, 2026	19.4	19.88	19.88	20	19.4	909,500
April 06, 2026	19.28	19.43	19.43	19.46	19.18	758,324
April 02, 2026	19.11	19.42	19.42	19.5	19.02	1.21M
April 01, 2026	19.09	19.25	19.25	19.33	19.06	828,360
March 31, 2026	18.97	19.12	19.12	19.45	18.61	1.65M
March 30, 2026	18.97	18.89	18.69	19.27	18.83	1.42M
March 27, 2026	19.03	18.77	18.57	19.14	18.75	1.09M
March 26, 2026	19.14	19.15	18.95	19.47	19.11	1.14M