AKR: Acadia Realty Trust

As of Tuesday, December 30th, 2025

$ 20.80

-0.12 -0.57%

Open: 20.92
High: 21.07
Low: 20.79
Volume: 1,759,773
Previous Close on Monday, December 29th, 2025

$ 20.92

-0.10 -0.48%

Open: 21.09
High: 21.17
Low: 20.86
Volume: 861,636

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 20.92 21.07 20.79 20.80 1,759,773 -0.12 -0.57
2025-12-29 21.09 21.17 20.86 20.92 861,636 -0.10 -0.48
2025-12-26 20.84 21.07 20.82 21.02 640,983 +0.09 +0.43
2025-12-24 20.57 20.95 20.57 20.93 435,476 +0.33 +1.60
2025-12-23 20.56 20.60 20.36 20.60 1,070,562 +0.02 +0.10
2025-12-22 20.40 20.80 20.29 20.58 946,984 -0.02 -0.10
2025-12-19 20.30 20.73 20.11 20.60 4,339,592 +0.11 +0.54
2025-12-18 20.39 20.54 20.32 20.49 1,117,865 +0.22 +1.09
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 21.17
On 2025-12-29		 20.36
On 2025-12-23		 0.22 1.07 21.17
On 2025-12-29		 20.79
On 2025-12-30		 -1.79 20.85
10D 21.17
On 2025-12-29		 19.78
On 2025-12-16		 0.62 3.07 20.80
On 2025-12-22		 20.36
On 2025-12-23		 -2.12 20.60
20D 21.17
On 2025-12-29		 19.51
On 2025-12-08		 0.57 2.82 20.35
On 2025-12-02		 19.51
On 2025-12-08		 -4.13 20.23
WTD 21.17
On 2025-12-29		 20.79
On 2025-12-30		 -0.22 -1.05 21.17
On 2025-12-29		 20.79
On 2025-12-30		 -1.79 20.86
MTD 21.17
On 2025-12-29		 19.51
On 2025-12-08		 0.57 2.82 20.35
On 2025-12-02		 19.51
On 2025-12-08		 -4.13 20.23
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
BKU

BankUnited Inc.

44.62 -0.27 -0.60 441,388
CARG

CarGurus Inc.

38.15 -0.43 -1.11 394,037
XSLV

Invesco S&P SmallCap Low Volatility ETF

46.88 +0.05 +0.11 7,757
EFA

iShares MSCI EAFE ETF

96.44 +0.16 +0.17 15,843,636
AKR

Acadia Realty Trust

20.80 -0.12 -0.57 1,759,773