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 $883.25 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,297.34, while $1000 invested 1 year ago would be worth $1,233.26. This corresponds to total returns of -11.67%, 29.73%, 23.33%, respectively, with annualized returns of -1.23%, 5.34%, 23.33%.

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
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
July 08, 2026	21.25	21.31	21.31	21.47	21.21	1.44M
July 07, 2026	21.51	21.42	21.42	21.61	21.32	1.07M
July 06, 2026	21.3	21.31	21.31	21.6	21.18	1.37M
July 02, 2026	21.18	21.27	21.27	21.34	21.08	1.33M
July 01, 2026	21.03	21.05	21.05	21.14	20.79	1.86M
June 30, 2026	21.11	20.91	20.91	21.37	20.89	1.7M
June 29, 2026	21.77	21.44	21.44	21.86	21.41	2.19M
June 26, 2026	21.71	21.88	21.88	22.06	21.59	4.09M
June 25, 2026	21.92	21.69	21.69	22.06	21.61	1.66M
June 24, 2026	21.71	21.84	21.84	21.86	21.59	3.77M
June 23, 2026	21.39	21.66	21.66	21.68	21.28	1.45M
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