AKR: Acadia Realty Trust

As of Monday, September 21st, 2026

$ 19.35

+0.07 +0.36%

Open: 19.36
High: 19.40
Low: 19.19
Volume: 685,673
Previous Close on Friday, September 18th, 2026

$ 19.28

-0.03 -0.16%

Open: 19.63
High: 19.63
Low: 19.19
Volume: 2,129,223

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 19.36 19.40 19.19 19.35 685,673 +0.07 +0.36
2026-09-18 19.63 19.63 19.19 19.28 2,129,223 -0.03 -0.16
2026-09-17 19.54 19.59 19.23 19.31 1,110,982 -0.10 -0.52
2026-09-16 19.65 19.82 19.28 19.41 1,029,728 -0.23 -1.17
2026-09-15 19.70 19.90 19.62 19.64 2,450,899 -0.18 -0.91
2026-09-14 20.17 20.17 19.68 19.82 1,920,829 +0.05 +0.25
2026-09-11 20.06 20.08 19.70 19.77 1,077,612 -0.15 -0.75
2026-09-10 20.12 20.27 19.81 19.92 1,196,557 -0.18 -0.90
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.90
On 2026-09-15		 19.19
On 2026-09-21		 -0.47 -2.37 19.90
On 2026-09-15		 19.19
On 2026-09-21		 -3.59 19.40
10D 20.48
On 2026-09-08		 19.19
On 2026-09-21		 -0.94 -4.63 20.48
On 2026-09-08		 19.19
On 2026-09-21		 -6.30 19.70
20D 22.82
On 2026-08-24		 19.19
On 2026-09-21		 -1.70 -8.08 22.82
On 2026-08-24		 19.19
On 2026-09-21		 -15.93 20.21
WTD 19.40
On 2026-09-21		 19.19
On 2026-09-21		 0.07 0.36 -- -- -- 19.35
MTD 20.59
On 2026-09-02		 19.19
On 2026-09-21		 -1.12 -5.47 20.59
On 2026-09-02		 19.19
On 2026-09-21		 -6.82 19.88
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
SPXL

Direxion Daily S&P 500 Bull 3X Shares

294.55 +13.23 +4.70 1,251,179
MDLZ

Mondelez International Inc.

60.17 -0.68 -1.12 8,972,887
AKR

Acadia Realty Trust

19.35 +0.07 +0.36 685,673