Acadia Realty Stock Price History
NYSE: AKRReal EstateReal Estate Investment TrustsUSD
18.24+0.06 (+0.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AKR price history at a glance
The price history for Acadia Realty (AKR) on this page begins on May 24, 1993, when the stock closed at $19.75; it most recently closed at $18.24 on October 5, 2026. The highest price in this record is $38.01, reached on July 25, 2016; the latest close is 52.0% below that peak. Across the 32 complete calendar years in the table, AKR finished higher in 17 and lower in 15. Its best year was 2003 (+67.0%) and its worst was 2020 (-44.3%).
Over roughly 33 years the share price changed -7.6%, a -0.2% compound annual price return (excluding dividends). In the last 12 months alone, AKR has lost 3.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $38.01
- Date of high
- Jul 25, 2016
- Low since 1993
- $4.38
- Date of low
- Dec 6, 1999
- 52-week high
- $23.03
- 52-week low
- $17.98
- Last close
- $18.24
AKR returns
1 week
-2.09%
1 month
-9.25%
3 months
-14.33%
6 months
-12.01%
Year to date
-11.20%
1 year
-3.95%
3 years
+30.66%
5 years
-18.68%
AKR price return, excluding dividends.
AKR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.24 | -11.63% |
| 2025 | 20.64 | -14.07% |
| 2024 | 24.02 | +41.38% |
| 2023 | 16.99 | +18.40% |
| 2022 | 14.35 | -34.26% |
| 2021 | 21.83 | +53.84% |
| 2020 | 14.19 | -44.31% |
| 2019 | 25.48 | +4.60% |
| 2018 | 24.36 | -10.96% |
| 2017 | 27.36 | -16.28% |
| 2016 | 32.68 | -1.42% |
| 2015 | 33.15 | +1.78% |
| 2014 | 32.57 | +30.49% |
| 2013 | 24.96 | -2.12% |
| 2012 | 25.50 | +26.61% |
| 2011 | 20.14 | +10.42% |
| 2010 | 18.24 | +8.12% |
| 2009 | 16.87 | +19.14% |
| 2008 | 14.16 | -41.29% |
| 2007 | 24.12 | -3.60% |
| 2006 | 25.02 | +24.79% |
| 2005 | 20.05 | +23.01% |
| 2004 | 16.30 | +29.47% |
| 2003 | 12.59 | +66.98% |
| 2002 | 7.54 | +14.76% |
| 2001 | 6.57 | +16.80% |
| 2000 | 5.63 | +21.62% |
| 1999 | 4.63 | -11.90% |
| 1998 | 5.25 | -41.26% |
| 1997 | 8.94 | -13.86% |
| 1996 | 10.38 | -8.79% |
| 1995 | 11.38 | -12.50% |
| 1994 | 13.00 | -10.34% |
| 1993* | 14.50 | -26.58% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
AKR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.20 | 18.30 | 18.12 | 18.24 | +0.33% | |
| 18.09 | 18.24 | 17.98 | 18.18 | +0.55% | |
| 18.38 | 18.54 | 18.07 | 18.08 | -1.69% | |
| 18.44 | 18.58 | 18.30 | 18.39 | -0.11% | |
| 18.55 | 18.63 | 18.36 | 18.41 | -1.18% | |
| 18.81 | 18.87 | 18.54 | 18.63 | -0.27% | |
| 18.75 | 18.83 | 18.45 | 18.68 | -0.32% | |
| 19.05 | 19.10 | 18.68 | 18.74 | -2.40% | |
| 19.15 | 19.37 | 19.11 | 19.20 | -0.31% | |
| 19.21 | 19.31 | 19.04 | 19.26 | +0.10% | |
| 19.20 | 19.28 | 19.01 | 19.24 | +0.16% | |
| 19.14 | 19.26 | 19.01 | 19.21 | +0.52% | |
| 19.22 | 19.26 | 19.07 | 19.11 | -1.34% | |
| 19.65 | 19.65 | 19.35 | 19.37 | +0.10% | |
| 19.36 | 19.40 | 19.19 | 19.35 | +0.36% | |
| 19.63 | 19.63 | 19.19 | 19.28 | -0.16% | |
| 19.54 | 19.59 | 19.23 | 19.31 | -0.52% | |
| 19.65 | 19.82 | 19.28 | 19.41 | -1.17% | |
| 19.70 | 19.90 | 19.62 | 19.64 | -0.91% | |
| 20.17 | 20.17 | 19.68 | 19.82 | +0.25% | |
| 20.06 | 20.08 | 19.70 | 19.77 | -0.75% | |
| 20.12 | 20.27 | 19.81 | 19.92 | -0.90% | |
| 20.47 | 20.47 | 20.01 | 20.10 | -1.33% | |
| 20.27 | 20.48 | 20.23 | 20.37 | +0.39% | |
| 20.21 | 20.54 | 20.21 | 20.29 | +0.05% | |
| 20.29 | 20.56 | 20.11 | 20.28 | -0.54% | |
| 20.59 | 20.59 | 20.28 | 20.39 | -0.29% | |
| 20.53 | 20.58 | 20.26 | 20.45 | -0.10% | |
| 20.63 | 20.79 | 20.38 | 20.47 | -1.21% | |
| 20.97 | 21.12 | 20.71 | 20.72 | -0.86% | |
| 20.95 | 20.99 | 20.79 | 20.90 | -0.85% | |
| 21.28 | 21.28 | 20.99 | 21.08 | -0.75% | |
| 21.41 | 21.41 | 21.22 | 21.24 | -0.47% | |
| 21.31 | 22.82 | 21.03 | 21.34 | +1.38% | |
| 21.10 | 21.22 | 20.83 | 21.05 | +0.10% | |
| 21.04 | 21.15 | 20.95 | 21.03 | -0.71% | |
| 21.20 | 21.29 | 21.03 | 21.18 | +0.62% | |
| 21.09 | 21.31 | 20.91 | 21.05 | +1.10% | |
| 20.68 | 20.85 | 20.63 | 20.82 | -0.14% | |
| 20.79 | 20.95 | 20.71 | 20.85 | +0.05% | |
| 20.88 | 20.96 | 20.68 | 20.84 | +0.68% | |
| 20.67 | 20.83 | 20.60 | 20.70 | +0.44% | |
| 20.22 | 20.63 | 20.08 | 20.61 | +1.73% | |
| 20.49 | 20.55 | 20.15 | 20.26 | -1.89% | |
| 20.78 | 21.05 | 20.64 | 20.65 | -0.29% | |
| 21.58 | 21.58 | 20.50 | 20.71 | -3.63% | |
| 21.67 | 21.67 | 21.24 | 21.49 | -0.78% | |
| 22.12 | 22.27 | 21.66 | 21.66 | -3.09% | |
| 22.57 | 22.80 | 22.31 | 22.35 | -0.53% | |
| 22.48 | 22.54 | 22.19 | 22.47 | +0.18% | |
| 22.58 | 22.63 | 22.13 | 22.43 | -0.88% | |
| 22.74 | 23.03 | 22.30 | 22.63 | +2.21% | |
| 22.48 | 22.52 | 22.13 | 22.14 | -1.12% | |
| 22.39 | 22.62 | 22.20 | 22.39 | +0.04% | |
| 22.13 | 22.47 | 22.06 | 22.38 | +1.77% | |
| 22.23 | 22.32 | 21.85 | 21.99 | -1.43% | |
| 22.71 | 22.75 | 22.12 | 22.31 | -1.80% | |
| 22.44 | 22.72 | 22.39 | 22.72 | +1.61% | |
| 22.35 | 22.57 | 22.30 | 22.36 | -0.45% | |
| 22.03 | 22.48 | 22.03 | 22.46 | +1.49% | |
| 21.50 | 22.21 | 21.45 | 22.13 | +3.46% | |
| 21.55 | 21.61 | 21.30 | 21.39 | +0.14% | |
| 21.43 | 21.61 | 21.36 | 21.36 | +0.09% | |
| 21.39 | 21.45 | 21.21 | 21.34 | +0.23% | |
| 21.38 | 21.38 | 21.06 | 21.29 | +0.19% | |
| 21.32 | 21.41 | 21.16 | 21.25 | -0.28% | |
| 21.25 | 21.47 | 21.21 | 21.31 | -0.51% | |
| 21.51 | 21.61 | 21.32 | 21.42 | +0.52% | |
| 21.30 | 21.60 | 21.18 | 21.31 | +0.19% | |
| 21.18 | 21.34 | 21.08 | 21.27 | +1.05% | |
| 21.03 | 21.14 | 20.79 | 21.05 | +0.67% | |
| 21.11 | 21.37 | 20.89 | 20.91 | -2.47% | |
| 21.77 | 21.86 | 21.41 | 21.44 | -2.01% | |
| 21.71 | 22.06 | 21.59 | 21.88 | +0.88% | |
| 21.92 | 22.06 | 21.61 | 21.69 | -0.69% | |
| 21.71 | 21.86 | 21.59 | 21.84 | +0.83% | |
| 21.39 | 21.68 | 21.28 | 21.66 | +1.93% | |
| 21.14 | 21.52 | 21.05 | 21.25 | +0.57% | |
| 21.22 | 21.37 | 20.96 | 21.13 | -0.19% | |
| 21.85 | 21.85 | 21.13 | 21.17 | -2.49% | |
| 21.70 | 21.85 | 21.54 | 21.71 | -0.05% | |
| 22.08 | 22.18 | 21.64 | 21.72 | -1.67% | |
| 22.00 | 22.24 | 21.91 | 22.09 | +0.55% | |
| 21.59 | 22.01 | 21.43 | 21.97 | +2.66% | |
| 21.68 | 21.84 | 21.35 | 21.40 | -5.02% | |
| 22.41 | 22.90 | 22.40 | 22.53 | +1.53% | |
| 22.48 | 22.58 | 22.17 | 22.19 | -0.94% | |
| 21.93 | 22.52 | 21.90 | 22.40 | +2.10% | |
| 22.09 | 22.17 | 21.76 | 21.94 | +0.73% | |
| 21.78 | 21.94 | 21.75 | 21.78 | -0.59% | |
| 21.72 | 22.00 | 21.69 | 21.91 | +0.97% | |
| 21.82 | 21.96 | 21.67 | 21.70 | -1.45% | |
| 22.49 | 22.50 | 21.99 | 22.02 | -1.87% | |
| 22.22 | 22.50 | 22.12 | 22.44 | +0.58% | |
| 22.31 | 22.43 | 22.25 | 22.31 | -0.13% | |
| 21.95 | 22.35 | 21.95 | 22.34 | +1.73% | |
| 21.91 | 21.99 | 21.77 | 21.96 | +0.64% | |
| 21.35 | 22.03 | 21.21 | 21.82 | +1.87% | |
| 21.18 | 21.44 | 21.11 | 21.42 | +1.42% | |
| 21.10 | 21.25 | 20.89 | 21.12 | +0.38% | |
| 21.01 | 21.33 | 21.01 | 21.04 | +0.62% | |
| 21.11 | 21.11 | 20.88 | 20.91 | -1.23% | |
| 21.31 | 21.37 | 21.11 | 21.17 | +0.09% | |
| 21.50 | 21.51 | 21.09 | 21.15 | -2.04% | |
| 21.86 | 21.88 | 21.52 | 21.59 | -0.92% | |
| 21.80 | 21.96 | 21.66 | 21.79 | +0.09% | |
| 21.96 | 22.00 | 21.71 | 21.77 | -0.77% | |
| 22.24 | 22.27 | 21.86 | 21.94 | -0.99% | |
| 22.09 | 22.22 | 22.02 | 22.16 | +0.77% | |
| 21.78 | 22.10 | 21.70 | 21.99 | +1.29% | |
| 21.40 | 21.78 | 21.38 | 21.71 | +0.93% | |
| 21.66 | 21.67 | 21.32 | 21.51 | -0.51% | |
| 21.80 | 22.00 | 21.51 | 21.62 | -0.14% | |
| 21.84 | 21.86 | 21.18 | 21.65 | +2.12% | |
| 21.47 | 21.51 | 21.07 | 21.20 | -0.19% | |
| 20.88 | 21.26 | 20.87 | 21.24 | +1.58% | |
| 20.83 | 21.19 | 20.75 | 20.91 | -0.14% | |
| 20.67 | 21.03 | 20.67 | 20.94 | +0.87% | |
| 21.20 | 21.20 | 20.65 | 20.76 | -1.56% | |
| 21.23 | 21.43 | 21.05 | 21.09 | -1.45% | |
| 21.60 | 21.75 | 21.32 | 21.40 | -1.52% | |
| 21.37 | 21.76 | 21.31 | 21.73 | +2.16% | |
| 21.07 | 21.31 | 21.07 | 21.27 | +0.66% | |
| 20.89 | 21.14 | 20.81 | 21.13 | +0.76% | |
| 20.67 | 20.97 | 20.59 | 20.97 | +1.06% | |
| 20.58 | 20.78 | 20.41 | 20.75 | +0.10% | |
| 20.43 | 20.76 | 20.17 | 20.73 | +1.77% | |
| 19.97 | 20.47 | 19.97 | 20.37 | +1.04% | |
| 20.29 | 20.34 | 20.05 | 20.16 | +1.41% | |
| 19.40 | 20.00 | 19.40 | 19.88 | +2.32% | |
| 19.28 | 19.46 | 19.18 | 19.43 | +0.05% | |
| 19.11 | 19.51 | 19.03 | 19.42 | +0.88% | |
| 19.09 | 19.33 | 19.06 | 19.25 | +0.68% | |
| 18.97 | 19.45 | 18.61 | 19.12 | +1.22% | |
| 18.97 | 19.27 | 18.83 | 18.89 | +0.64% | |
| 19.03 | 19.14 | 18.75 | 18.77 | -1.98% | |
| 19.14 | 19.47 | 19.11 | 19.15 | -0.05% | |
| 19.45 | 19.45 | 19.13 | 19.16 | -0.10% | |
| 19.25 | 19.50 | 19.11 | 19.18 | -1.24% | |
| 19.72 | 19.80 | 19.40 | 19.42 | +0.15% | |
| 20.31 | 20.31 | 19.25 | 19.39 | -4.29% | |
| 19.92 | 20.41 | 19.75 | 20.26 | +0.90% | |
| 20.53 | 20.55 | 20.08 | 20.08 | -2.81% | |
| 20.56 | 20.78 | 20.47 | 20.66 | +1.32% | |
| 20.36 | 20.67 | 20.34 | 20.39 | +1.19% | |
| 20.60 | 20.82 | 20.12 | 20.15 | -1.42% | |
| 20.37 | 20.61 | 20.25 | 20.44 | -0.73% | |
| 20.62 | 20.66 | 20.37 | 20.59 | -0.53% | |
| 20.55 | 20.93 | 20.47 | 20.70 | -0.19% | |
| 20.66 | 20.84 | 20.17 | 20.74 | -0.53% | |
| 21.09 | 21.11 | 20.69 | 20.85 | -2.48% | |
| 21.10 | 21.47 | 20.84 | 21.38 | +0.33% | |
| 20.97 | 21.46 | 20.85 | 21.31 | +1.48% | |
| 20.63 | 21.06 | 20.35 | 21.00 | +0.05% | |
| 20.83 | 21.14 | 20.74 | 20.99 | +0.33% | |
| 20.94 | 21.24 | 20.64 | 20.92 | +0.72% | |
| 20.63 | 20.82 | 20.47 | 20.77 | +1.17% | |
| 20.53 | 20.65 | 20.33 | 20.53 | +0.24% | |
| 20.63 | 20.69 | 20.38 | 20.48 | -0.39% | |
| 20.29 | 20.65 | 20.28 | 20.56 | +1.38% | |
| 20.08 | 20.33 | 19.92 | 20.28 | +1.40% | |
| 20.22 | 20.40 | 19.99 | 20.00 | -1.38% | |
| 20.57 | 20.67 | 20.25 | 20.28 | -1.27% | |
| 20.72 | 20.74 | 20.53 | 20.54 | -0.24% | |
| 20.32 | 20.76 | 20.12 | 20.59 | +1.88% | |
| 20.89 | 20.92 | 20.19 | 20.21 | -1.61% | |
| 22.36 | 22.36 | 20.53 | 20.54 | -4.15% | |
| 21.03 | 21.47 | 20.92 | 21.43 | +2.05% | |
| 20.69 | 21.07 | 20.69 | 21.00 | +0.10% | |
| 21.15 | 21.24 | 20.97 | 20.98 | -0.10% | |
| 20.80 | 21.03 | 20.59 | 21.00 | +1.20% | |
| 20.27 | 20.83 | 20.19 | 20.75 | +3.44% | |
| 19.78 | 20.11 | 19.68 | 20.06 | +0.96% | |
| 20.02 | 20.06 | 19.80 | 19.87 | -0.70% | |
| 19.69 | 20.04 | 19.56 | 20.01 | +1.16% | |
| 19.56 | 19.80 | 19.41 | 19.78 | +1.91% | |
| 19.77 | 19.86 | 19.26 | 19.41 | -1.47% | |
| 19.84 | 19.84 | 19.53 | 19.70 | -0.51% | |
| 20.07 | 20.12 | 19.79 | 19.80 | -0.95% | |
| 20.17 | 20.22 | 19.83 | 19.99 | -1.09% | |
| 20.77 | 20.83 | 20.17 | 20.21 | -1.80% | |
| 20.93 | 21.01 | 20.46 | 20.58 | -1.29% | |
| 20.83 | 20.95 | 20.69 | 20.85 | -0.95% | |
| 21.05 | 21.11 | 20.54 | 21.05 | +0.43% | |
| 20.98 | 21.20 | 20.89 | 20.96 | -0.24% | |
| 20.77 | 21.06 | 20.67 | 21.01 | +1.06% | |
| 21.06 | 21.23 | 20.73 | 20.79 | -0.57% | |
| 20.87 | 21.23 | 20.78 | 20.91 | -0.29% | |
| 20.98 | 21.15 | 20.88 | 20.97 | -0.47% | |
| 20.57 | 21.24 | 20.57 | 21.07 | +2.08% | |
| 20.97 | 21.07 | 20.61 | 20.64 | -1.20% | |
| 20.58 | 20.92 | 20.51 | 20.89 | +0.82% | |
| 20.51 | 20.75 | 20.40 | 20.72 | +0.39% | |
| 20.46 | 20.83 | 20.22 | 20.64 | +0.49% | |
| 21.15 | 21.15 | 20.41 | 20.54 | -1.25% | |
| 20.92 | 21.07 | 20.79 | 20.80 | -0.57% | |
| 21.09 | 21.17 | 20.86 | 20.92 | -0.48% | |
| 20.84 | 21.07 | 20.82 | 21.02 | +0.43% | |
| 20.57 | 20.95 | 20.57 | 20.93 | +1.60% | |
| 20.56 | 20.60 | 20.36 | 20.60 | +0.10% | |
| 20.40 | 20.80 | 20.29 | 20.58 | -0.10% | |
| 20.30 | 20.73 | 20.11 | 20.60 | +0.54% | |
| 20.39 | 20.54 | 20.32 | 20.49 | +1.09% | |
| 19.80 | 20.36 | 19.80 | 20.27 | +2.48% | |
| 20.27 | 20.27 | 19.78 | 19.78 | -1.98% | |
| 19.88 | 20.19 | 19.82 | 20.18 | +1.77% | |
| 20.21 | 20.26 | 19.79 | 19.83 | -1.54% | |
| 20.18 | 20.38 | 19.86 | 20.14 | +0.15% | |
| 19.98 | 20.46 | 19.74 | 20.11 | +1.16% | |
| 19.62 | 20.04 | 19.62 | 19.88 | +1.38% | |
| 19.73 | 19.79 | 19.51 | 19.61 | -0.36% | |
| 19.66 | 19.86 | 19.65 | 19.68 | -0.30% | |
| 19.70 | 19.93 | 19.58 | 19.74 | +0.25% | |
| 20.25 | 20.25 | 19.69 | 19.69 | -0.46% | |
| 20.33 | 20.35 | 19.78 | 19.78 | -2.22% | |
| 20.36 | 20.48 | 20.19 | 20.23 | -1.65% | |
| 20.40 | 20.60 | 20.35 | 20.57 | +0.39% | |
| 20.56 | 20.83 | 20.48 | 20.49 | -0.73% | |
| 20.14 | 20.74 | 20.04 | 20.64 | +2.48% | |
| 20.12 | 20.30 | 19.98 | 20.14 | -0.05% | |
| 19.83 | 20.25 | 19.68 | 20.15 | +2.54% | |
| 19.67 | 19.98 | 19.60 | 19.65 | +0.41% | |
| 19.84 | 19.94 | 19.57 | 19.57 | -1.76% | |
| 19.74 | 19.94 | 19.63 | 19.92 | +1.01% | |
| 20.33 | 20.33 | 19.64 | 19.72 | -2.23% | |
| 20.19 | 20.23 | 19.97 | 20.17 | +0.60% | |
| 20.02 | 20.22 | 19.95 | 20.05 | -0.59% | |
| 20.07 | 20.35 | 20.06 | 20.17 | +0.05% | |
| 19.91 | 20.25 | 19.86 | 20.16 | +1.77% | |
| 20.19 | 20.35 | 19.81 | 19.81 | -2.17% | |
| 20.02 | 20.25 | 19.82 | 20.25 | +1.50% | |
| 19.80 | 20.02 | 19.77 | 19.95 | +0.40% | |
| 19.87 | 20.01 | 19.70 | 19.87 | +0.51% | |
| 19.52 | 19.86 | 19.33 | 19.77 | +1.18% | |
| 18.86 | 19.56 | 18.64 | 19.54 | +2.46% | |
| 19.09 | 19.41 | 18.88 | 19.07 | -0.57% | |
| 19.14 | 19.38 | 18.98 | 19.18 | +0.47% | |
| 18.89 | 19.32 | 18.63 | 19.09 | -0.16% | |
| 19.84 | 19.84 | 19.10 | 19.12 | -3.63% | |
| 19.90 | 20.02 | 19.71 | 19.84 | -0.25% | |
| 19.97 | 20.08 | 19.88 | 19.89 | +0.05% | |
| 19.89 | 19.89 | 19.66 | 19.88 | +0.35% | |
| 19.59 | 19.88 | 19.54 | 19.81 | +1.69% | |
| 19.38 | 19.66 | 19.30 | 19.48 | +0.88% | |
| 19.56 | 19.67 | 19.15 | 19.31 | -0.87% | |
| 19.18 | 19.74 | 19.14 | 19.48 | +0.72% | |
| 19.34 | 19.39 | 19.02 | 19.34 | -0.05% | |
| 19.33 | 19.65 | 19.29 | 19.35 | +0.42% | |
| 19.04 | 19.33 | 18.98 | 19.27 | +0.57% | |
| 19.15 | 19.25 | 18.97 | 19.16 | +0.90% | |
| 19.68 | 19.70 | 18.96 | 18.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AKR chart for longer ranges.