AKR: Acadia Realty Trust

As of Monday, February 9th, 2026

$ 21.00

+0.02 +0.10%

Open: 20.69
High: 21.07
Low: 20.69
Volume: 1,082,559
Previous Close on Friday, February 6th, 2026

$ 20.98

-0.02 -0.10%

Open: 21.15
High: 21.24
Low: 20.97
Volume: 1,311,973

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 20.69 21.07 20.69 21.00 1,082,559 +0.02 +0.10
2026-02-06 21.15 21.24 20.97 20.98 1,311,973 -0.02 -0.10
2026-02-05 20.80 21.03 20.59 21.00 1,048,470 +0.25 +1.20
2026-02-04 20.27 20.83 20.19 20.75 708,039 +0.69 +3.44
2026-02-03 19.78 20.11 19.68 20.06 918,843 +0.19 +0.96
2026-02-02 20.02 20.06 19.80 19.87 994,469 -0.14 -0.70
2026-01-30 19.69 20.04 19.56 20.01 1,495,786 +0.23 +1.16
2026-01-29 19.56 19.80 19.41 19.78 1,009,039 +0.37 +1.91
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 21.24
On 2026-02-06		 19.68
On 2026-02-03		 1.13 5.69 21.24
On 2026-02-06		 20.69
On 2026-02-09		 -2.59 20.76
10D 21.24
On 2026-02-06		 19.26
On 2026-01-28		 1.20 6.06 21.24
On 2026-02-06		 20.69
On 2026-02-09		 -2.59 20.26
20D 21.24
On 2026-02-06		 19.26
On 2026-01-28		 0.03 0.14 21.23
On 2026-01-12		 19.26
On 2026-01-28		 -9.30 20.44
WTD 21.07
On 2026-02-09		 20.69
On 2026-02-09		 0.02 0.10 -- -- -- 21.00
MTD 21.24
On 2026-02-06		 19.68
On 2026-02-03		 0.99 4.95 21.24
On 2026-02-06		 20.69
On 2026-02-09		 -2.59 20.61
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
IEV

iShares Europe ETF

73.22 +0.70 +0.97 53,428
BIO

Bio-Rad Laboratories Inc.

294.90 -6.60 -2.19 25,506
ONEQ

Fidelity NASDAQ Composite Index Track

91.38 +0.84 +0.93 259,931
EFA

iShares MSCI EAFE ETF

103.99 +1.38 +1.34 20,117,372
AKR

Acadia Realty Trust

21.00 +0.02 +0.10 1,082,559