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 $757.93 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,040.2, while $1000 invested 1 year ago would be worth $951. This corresponds to total returns of -24.21%, 4.02%, -4.9%, respectively, with annualized returns of -2.73%, 0.79%, -4.9%.

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
October 02, 2026	18.81	18.63	18.63	18.87	18.54	1.53M
October 01, 2026	18.75	18.68	18.68	18.83	18.45	1.32M
September 30, 2026	19.05	18.74	18.74	19.1	18.68	1.64M
September 29, 2026	19.15	19.2	19.2	19.37	19.11	1.12M
September 28, 2026	19.21	19.26	19.26	19.31	19.04	982,863
September 25, 2026	19.2	19.24	19.24	19.27	19.01	949,047
September 24, 2026	19.14	19.21	19.21	19.26	19.01	967,891
September 23, 2026	19.22	19.11	19.11	19.26	19.07	946,493
September 22, 2026	19.65	19.37	19.37	19.65	19.35	815,025
September 21, 2026	19.36	19.35	19.35	19.4	19.18	686,370
September 18, 2026	19.63	19.28	19.28	19.63	19.19	2.13M
September 17, 2026	19.54	19.31	19.31	19.59	19.23	1.11M
September 16, 2026	19.65	19.41	19.41	19.82	19.28	1.03M
September 15, 2026	19.7	19.64	19.64	19.9	19.62	2.45M
September 11, 2026	20.06	19.77	19.77	20.08	19.7	1.08M
September 10, 2026	20.12	19.92	19.92	20.27	19.81	1.2M
September 09, 2026	20.47	20.1	20.1	20.47	20.01	1.47M
September 08, 2026	20.27	20.37	20.37	20.48	20.23	874,152
September 04, 2026	20.21	20.29	20.29	20.54	20.21	904,550
September 03, 2026	20.29	20.28	20.28	20.56	20.11	1.77M
September 02, 2026	20.59	20.39	20.39	20.59	20.27	1.5M
September 01, 2026	20.53	20.45	20.45	20.58	20.26	2.25M
August 31, 2026	20.63	20.47	20.47	20.79	20.38	1.49M
August 28, 2026	20.97	20.72	20.72	21.12	20.71	715,278
August 27, 2026	20.95	20.9	20.9	20.99	20.79	766,682
August 26, 2026	21.28	21.08	21.08	21.28	20.99	1M
August 25, 2026	21.41	21.24	21.24	21.41	21.22	1.61M
August 24, 2026	21.31	21.34	21.34	22.82	21.03	1.15M
August 21, 2026	21.1	21.05	21.05	21.22	20.83	758,908
August 20, 2026	21.04	21.03	21.03	21.15	20.95	932,267
August 19, 2026	21.2	21.18	21.18	21.29	21.03	4.8M
August 18, 2026	21.09	21.05	21.05	21.31	20.91	1.36M
August 17, 2026	20.68	20.82	20.82	20.85	20.63	838,628
August 14, 2026	20.79	20.85	20.85	20.95	20.71	910,524
August 13, 2026	20.88	20.84	20.84	20.96	20.68	722,475
August 12, 2026	20.67	20.7	20.7	20.83	20.6	1.17M
August 11, 2026	20.22	20.61	20.61	20.63	20.08	2.06M
August 10, 2026	20.49	20.26	20.26	20.55	20.15	1.16M
August 07, 2026	20.78	20.65	20.65	21.05	20.64	1.27M
August 06, 2026	21.58	20.71	20.71	21.58	20.5	2.56M
August 05, 2026	21.67	21.49	21.49	21.67	21.24	1.67M
August 04, 2026	22.12	21.66	21.66	22.27	21.66	1.59M
August 03, 2026	22.57	22.35	22.35	22.8	22.31	1.2M
July 31, 2026	22.48	22.47	22.47	22.54	22.19	1.14M
July 30, 2026	22.58	22.43	22.43	22.63	22.13	1.44M
July 29, 2026	22.74	22.63	22.63	23.03	22.3	2.07M
July 28, 2026	22.48	22.14	22.14	22.52	22.13	1.26M
July 27, 2026	22.39	22.39	22.39	22.62	22.2	916,345
July 24, 2026	22.13	22.38	22.38	22.47	22.06	737,024
July 23, 2026	22.23	21.99	21.99	22.32	21.85	1.32M
July 22, 2026	22.71	22.31	22.31	22.75	22.12	1.37M
July 21, 2026	22.44	22.72	22.72	22.72	22.39	1.27M
July 20, 2026	22.35	22.36	22.36	22.57	22.3	1.26M
July 17, 2026	22.03	22.46	22.46	22.48	22.03	1.51M
July 16, 2026	21.5	22.13	22.13	22.21	21.45	1.85M
July 15, 2026	21.55	21.39	21.39	21.61	21.3	1.68M
July 14, 2026	21.43	21.36	21.36	21.61	21.36	1.74M
July 13, 2026	21.39	21.34	21.34	21.45	21.21	729,162
July 10, 2026	21.38	21.29	21.29	21.38	21.06	707,572
July 09, 2026	21.32	21.25	21.25	21.41	21.16	897,036