AKR: Acadia Realty Trust

As of Thursday, July 2nd, 2026

$ 21.27

+0.22 +1.05%

Open: 21.18
High: 21.34
Low: 21.08
Volume: 1,329,266
Previous Close on Wednesday, July 1st, 2026

$ 21.05

+0.14 +0.67%

Open: 21.03
High: 21.14
Low: 20.79
Volume: 1,870,461

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 21.18 21.34 21.08 21.27 1,329,266 +0.22 +1.05
2026-07-01 21.03 21.14 20.79 21.05 1,870,461 +0.14 +0.67
2026-06-30 21.11 21.37 20.89 20.91 1,704,800 -0.53 -2.47
2026-06-29 21.77 21.86 21.41 21.44 2,191,829 -0.44 -2.01
2026-06-26 21.71 22.06 21.59 21.88 4,093,221 +0.19 +0.88
2026-06-25 21.92 22.06 21.61 21.69 1,666,247 -0.15 -0.69
2026-06-24 21.71 21.86 21.59 21.84 3,770,482 +0.18 +0.83
2026-06-23 21.39 21.68 21.28 21.66 1,447,414 +0.41 +1.93
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 22.06
On 2026-06-26		 20.79
On 2026-07-01		 -0.42 -1.94 22.06
On 2026-06-26		 20.79
On 2026-07-01		 -5.76 21.31
10D 22.06
On 2026-06-25		 20.79
On 2026-07-01		 0.10 0.47 22.06
On 2026-06-25		 20.79
On 2026-07-01		 -5.76 21.41
20D 22.90
On 2026-06-09		 20.79
On 2026-07-01		 -0.51 -2.34 22.90
On 2026-06-09		 20.79
On 2026-07-01		 -9.21 21.66
WTD 21.86
On 2026-06-29		 20.79
On 2026-07-01		 -0.61 -2.79 21.86
On 2026-06-29		 20.79
On 2026-07-01		 -4.89 21.17
MTD 21.34
On 2026-07-02		 20.79
On 2026-07-01		 0.36 1.72 21.14
On 2026-07-01		 21.14
On 2026-07-01		 0.00 21.16
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
AKR

Acadia Realty Trust

21.27 +0.22 +1.05 1,329,266