AKR: Acadia Realty Trust

As of Wednesday, November 19th, 2025

$ 19.57

-0.35 -1.76%

Open: 19.84
High: 19.94
Low: 19.57
Volume: 698,832
Previous Close on Tuesday, November 18th, 2025

$ 19.92

+0.20 +1.01%

Open: 19.74
High: 19.94
Low: 19.63
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 19.84 19.94 19.57 19.57 698,832 -0.35 -1.76
2025-11-18 19.74 19.94 19.63 19.92 0 +0.20 +1.01
2025-11-17 20.33 20.33 19.64 19.72 878,726 -0.45 -2.23
2025-11-14 20.19 20.23 19.97 20.17 983,594 +0.12 +0.60
2025-11-13 20.02 20.22 19.95 20.05 1,217,007 -0.12 -0.59
2025-11-12 20.07 20.35 20.06 20.17 1,707,975 +0.01 +0.05
2025-11-11 19.91 20.25 19.86 20.16 1,081,157 +0.35 +1.77
2025-11-10 20.19 20.35 19.81 19.81 1,047,673 -0.44 -2.17
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 20.33
On 2025-11-17		 19.57
On 2025-11-19		 -0.60 -2.97 20.33
On 2025-11-17		 19.57
On 2025-11-19		 -3.74 19.89
10D 20.35
On 2025-11-10		 19.57
On 2025-11-19		 -0.30 -1.51 20.35
On 2025-11-10		 19.57
On 2025-11-19		 -3.83 19.98
20D 20.35
On 2025-11-10		 18.63
On 2025-10-29		 -0.24 -1.21 20.08
On 2025-10-24		 18.63
On 2025-10-29		 -7.24 19.75
WTD 20.33
On 2025-11-17		 19.57
On 2025-11-19		 -0.60 -2.97 20.33
On 2025-11-17		 19.57
On 2025-11-19		 -3.74 19.74
MTD 20.35
On 2025-11-10		 18.64
On 2025-11-03		 0.50 2.62 20.35
On 2025-11-10		 19.57
On 2025-11-19		 -3.83 19.92
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
INFY

Infosys Limited

17.31 +0.36 +2.12 7,736,260
DDM

ProShares Ultra Dow30

105.28 +0.14 +0.13 124,491
BKU

BankUnited Inc.

39.84 +0.90 +2.31 1,243,309
BBIO

BridgeBio Pharma Inc.

65.54 -0.05 -0.08 1,269,074
AKR

Acadia Realty Trust

19.57 -0.35 -1.76 698,832