AKR: Acadia Realty Trust

As of Monday, October 12th, 2026

$ 18.35

+0.11 +0.60%

Open: 18.14
High: 18.42
Low: 18.12
Volume: 97,575
Previous Close on Friday, October 9th, 2026

$ 18.24

+0.06 +0.33%

Open: 18.20
High: 18.30
Low: 18.12
Volume: 839,243

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 18.14 18.42 18.12 18.35 97,575 +0.11 +0.60
2026-10-09 18.20 18.30 18.12 18.24 839,243 +0.06 +0.33
2026-10-08 18.09 18.24 17.98 18.18 1,293,006 +0.10 +0.55
2026-10-07 18.38 18.56 18.06 18.08 1,165,838 -0.31 -1.69
2026-10-06 18.44 18.58 18.30 18.39 1,184,080 -0.02 -0.11
2026-10-05 18.55 18.63 18.36 18.41 1,756,090 -0.22 -1.18
2026-10-02 18.81 18.87 18.54 18.63 1,528,266 -0.05 -0.27
2026-10-01 18.75 18.83 18.45 18.68 1,320,770 -0.06 -0.32
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 18.58
On 2026-10-06		 17.98
On 2026-10-08		 -0.06 -0.33 18.58
On 2026-10-06		 17.98
On 2026-10-08		 -3.23 18.25
10D 19.37
On 2026-09-29		 17.98
On 2026-10-08		 -0.91 -4.72 19.37
On 2026-09-29		 17.98
On 2026-10-08		 -7.18 18.49
20D 19.90
On 2026-09-15		 17.98
On 2026-10-08		 -1.47 -7.42 19.90
On 2026-09-15		 17.98
On 2026-10-08		 -9.65 18.90
WTD 18.42
On 2026-10-12		 18.12
On 2026-10-12		 0.11 0.60 -- -- -- 18.35
MTD 18.87
On 2026-10-02		 17.98
On 2026-10-08		 -0.39 -2.08 18.87
On 2026-10-02		 17.98
On 2026-10-08		 -4.72 18.37
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
DGX

Quest Diagnostics Incorporated

232.63 +1.66 +0.72 865,229
EWJ

iShares MSCI Japan ETF

97.32 -0.54 -0.55 1,583,446
MDLZ

Mondelez International Inc.

61.79 +1.38 +2.28 5,490,610
VOX

Vanguard Communication Services ETF

192.71 +2.35 +1.23 298,927
AKR

Acadia Realty Trust

18.35 +0.11 +0.60 97,575