AKR: Acadia Realty Trust

As of Friday, February 27th, 2026

$ 20.92

+0.15 +0.72%

Open: 20.94
High: 21.24
Low: 20.64
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 20.77

+0.24 +1.17%

Open: 20.63
High: 20.82
Low: 20.47
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 20.94 21.24 20.64 20.92 0 +0.15 +0.72
2026-02-26 20.63 20.82 20.47 20.77 0 +0.24 +1.17
2026-02-25 20.53 20.65 20.33 20.53 0 +0.05 +0.24
2026-02-24 20.63 20.69 20.38 20.48 0 -0.08 -0.39
2026-02-23 20.29 20.65 20.28 20.56 0 +0.28 +1.38
2026-02-20 20.08 20.33 19.92 20.28 916,681 +0.28 +1.40
2026-02-19 20.22 20.40 19.99 20.00 788,533 -0.28 -1.38
2026-02-18 20.57 20.67 20.25 20.28 862,542 -0.26 -1.27
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 2026-02-27		 20.28
On 2026-02-23		 0.64 3.16 20.69
On 2026-02-24		 20.33
On 2026-02-25		 -1.74 20.65
10D 21.24
On 2026-02-27		 19.92
On 2026-02-20		 0.71 3.51 20.76
On 2026-02-13		 19.92
On 2026-02-20		 -4.05 20.50
20D 22.36
On 2026-02-11		 19.56
On 2026-01-30		 1.14 5.76 22.36
On 2026-02-11		 19.92
On 2026-02-20		 -10.91 20.54
WTD 21.24
On 2026-02-27		 20.28
On 2026-02-23		 0.64 3.16 20.69
On 2026-02-24		 20.33
On 2026-02-25		 -1.74 20.65
MTD 22.36
On 2026-02-11		 19.68
On 2026-02-03		 0.91 4.55 22.36
On 2026-02-11		 19.92
On 2026-02-20		 -10.91 20.57
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
CCOI

Cogent Communications Holdings Inc.

18.76 +0.21 +1.13
AKR

Acadia Realty Trust

20.92 +0.15 +0.72