AKR: Acadia Realty Trust

As of Thursday, May 14th, 2026

$ 21.17

+0.02 +0.09%

Open: 21.31
High: 21.37
Low: 21.11
Volume: 702,849
Previous Close on Wednesday, May 13th, 2026

$ 21.15

-0.44 -2.04%

Open: 21.50
High: 21.51
Low: 21.09
Volume: 847,248

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 21.31 21.37 21.11 21.17 702,849 +0.02 +0.09
2026-05-13 21.50 21.51 21.09 21.15 847,248 -0.44 -2.04
2026-05-12 21.86 21.88 21.52 21.59 715,254 -0.20 -0.92
2026-05-11 21.80 21.96 21.66 21.79 702,818 +0.02 +0.09
2026-05-08 21.96 22.00 21.71 21.77 640,534 -0.17 -0.77
2026-05-07 22.24 22.27 21.86 21.94 630,319 -0.22 -0.99
2026-05-06 22.09 22.22 22.02 22.16 880,355 +0.17 +0.77
2026-05-05 21.78 22.10 21.70 21.99 837,191 +0.28 +1.29
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 22.00
On 2026-05-08		 21.09
On 2026-05-13		 -0.77 -3.51 22.00
On 2026-05-08		 21.09
On 2026-05-13		 -4.14 21.49
10D 22.27
On 2026-05-07		 21.09
On 2026-05-13		 -0.45 -2.08 22.27
On 2026-05-07		 21.09
On 2026-05-13		 -5.32 21.68
20D 22.27
On 2026-05-07		 20.65
On 2026-04-22		 -0.10 -0.47 22.27
On 2026-05-07		 21.09
On 2026-05-13		 -5.32 21.47
WTD 21.96
On 2026-05-11		 21.09
On 2026-05-13		 -0.60 -2.76 21.96
On 2026-05-11		 21.09
On 2026-05-13		 -3.96 21.43
MTD 22.27
On 2026-05-07		 21.09
On 2026-05-13		 -0.45 -2.08 22.27
On 2026-05-07		 21.09
On 2026-05-13		 -5.32 21.68
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
AKR

Acadia Realty Trust

21.17 +0.02 +0.09 702,849