Free Trial
Your Portfolio Deserves Better! MarketBeat All Access for Just $149
Upgrade Now
Claim MarketBeat All Access Sale Promotion

Acadia Realty Trust (AKR) Stock Chart & Stock Price History

Acadia Realty Trust logo
$21.83 +0.41 (+1.93%)
Closing price 03:59 PM Eastern
Extended Trading
$21.82 -0.01 (-0.04%)
As of 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Acadia Realty Trust Stock Price Performance

The Acadia Realty Trust (AKR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 14.52%, with a year-to-date return of 6.24%. In the past month, the stock has increased 3.45%, reflecting recent market activity.

As of the latest close, Acadia Realty Trust traded at $21.42 with a market cap of $2.86 billion and volume of 865,813 shares. Five years ago, the stock traded at $20.96, representing a 4.17% increase over that period. At the time, it had a market cap of $1.81 billion and a volume of 431,734 shares.

Receive AKR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Acadia Realty Trust and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+4.44%
1 Month
Performance
+3.45%
3 Month
Performance
+7.69%
Year-To-Date
Performance
+6.24%
1 Year
Performance
+14.52%
5 Year
Performance
+4.17%

AKR Stock Chart for Thursday, May, 21, 2026

AKR Chart by TradingView

Acadia Realty Trust Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2026$21.10$21.42
+1.48%		$21.44$21.11865,813 shs$2.86 billion
05/19/2026$21.04$21.10
+0.32%		$21.25$20.89809,346 shs$2.82 billion
05/18/2026$20.91$21.04
+0.62%		$21.33$21.01954,092 shs$2.81 billion
05/15/2026$21.16$20.91
-1.19%		$21.11$20.881.10 million shs$2.79 billion
05/14/2026$21.14$21.16
+0.10%		$21.37$21.11702,852 shs$2.82 billion
05/13/2026$21.61$21.14
-2.18%		$21.51$21.09847,251 shs$2.82 billion
05/12/2026$21.79$21.61
-0.85%		$21.88$21.52715,255 shs$2.88 billion
05/11/2026$21.77$21.79
+0.10%		$21.96$21.66702,819 shs$2.91 billion
05/08/2026$21.94$21.77
-0.76%		$22.00$21.71640,535 shs$2.93 billion
05/07/2026$22.19$21.94
-1.14%		$22.27$21.86630,433 shs$2.93 billion
05/06/2026$21.99$22.19
+0.90%		$22.22$22.02880,365 shs$2.96 billion
05/05/2026N/A$21.99$22.10$21.70837,205 shs$2.94 billion
04/30/2026$21.65$21.63
-0.12%		$22.00$21.512.08 million shs$2.83 billion
04/29/2026$21.25$21.65
+1.87%		$21.86$21.181.35 million shs$2.84 billion
04/28/2026$21.23$21.25
+0.12%		$21.51$21.07967,364 shs$2.79 billion
04/27/2026$20.91$21.23
+1.53%		$21.26$20.87668,191 shs$2.78 billion
04/24/2026$20.93$20.91
-0.09%		$21.19$20.751.25 million shs$2.74 billion
04/23/2026$20.77$20.93
+0.76%		$21.03$20.671.37 million shs$2.74 billion
04/22/2026$21.11$20.77
-1.60%		$21.20$20.651.30 million shs$2.72 billion
04/21/2026$21.41$21.11
-1.40%		$21.43$21.051.37 million shs$2.77 billion
04/20/2026$21.75$21.41
-1.59%		$21.75$21.321.23 million shs$2.81 billion
Related Companies

This page (NYSE:AKR) was last updated on 5/21/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel