AKR: Acadia Realty Trust

As of Thursday, July 23rd, 2026

$ 21.99

-0.32 -1.43%

Open: 22.23
High: 22.32
Low: 21.85
Volume: 1,315,365
Previous Close on Wednesday, July 22nd, 2026

$ 22.31

-0.41 -1.80%

Open: 22.71
High: 22.75
Low: 22.12
Volume: 1,369,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 22.23 22.32 21.85 21.99 1,315,365 -0.32 -1.43
2026-07-22 22.71 22.75 22.12 22.31 1,369,158 -0.41 -1.80
2026-07-21 22.44 22.72 22.39 22.72 1,274,845 +0.36 +1.61
2026-07-20 22.35 22.57 22.30 22.36 1,198,007 -0.10 -0.45
2026-07-17 22.03 22.48 22.03 22.46 1,514,167 +0.33 +1.49
2026-07-16 21.50 22.21 21.45 22.13 1,851,091 +0.74 +3.46
2026-07-15 21.55 21.61 21.30 21.39 1,670,770 +0.03 +0.14
2026-07-14 21.43 21.61 21.36 21.36 1,740,982 +0.02 +0.09
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 22.75
On 2026-07-22		 21.85
On 2026-07-23		 -0.14 -0.63 22.75
On 2026-07-22		 21.85
On 2026-07-23		 -3.96 22.37
10D 22.75
On 2026-07-22		 21.06
On 2026-07-10		 0.74 3.48 22.75
On 2026-07-22		 21.85
On 2026-07-23		 -3.96 21.94
20D 22.75
On 2026-07-22		 20.79
On 2026-07-01		 0.15 0.69 22.06
On 2026-06-25		 20.79
On 2026-07-01		 -5.76 21.64
WTD 22.75
On 2026-07-22		 21.85
On 2026-07-23		 -0.47 -2.09 22.75
On 2026-07-22		 21.85
On 2026-07-23		 -3.96 22.35
MTD 22.75
On 2026-07-22		 20.79
On 2026-07-01		 1.08 5.16 22.75
On 2026-07-22		 21.85
On 2026-07-23		 -3.96 21.69
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
AKR

Acadia Realty Trust

21.99 -0.32 -1.43 1,315,365