AKR: Acadia Realty Trust

As of Tuesday, September 1st, 2026

$ 20.45

-0.02 -0.10%

Open: 20.53
High: 20.58
Low: 20.26
Volume: 2,177,363
Previous Close on Monday, August 31st, 2026

$ 20.47

-0.25 -1.21%

Open: 20.63
High: 20.79
Low: 20.38
Volume: 1,458,412

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 20.53 20.58 20.26 20.45 2,177,363 -0.02 -0.10
2026-08-31 20.63 20.79 20.38 20.47 1,458,412 -0.25 -1.21
2026-08-28 20.97 21.12 20.71 20.72 715,278 -0.18 -0.86
2026-08-27 20.95 20.99 20.79 20.90 766,682 -0.18 -0.85
2026-08-26 21.28 21.28 20.99 21.08 999,648 -0.16 -0.75
2026-08-25 21.41 21.41 21.22 21.24 1,599,886 -0.10 -0.47
2026-08-24 21.31 22.82 21.03 21.34 1,038,266 +0.29 +1.38
2026-08-21 21.10 21.22 20.83 21.05 758,906 +0.02 +0.10
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 21.28
On 2026-08-26		 20.26
On 2026-09-01		 -0.79 -3.72 21.28
On 2026-08-26		 20.26
On 2026-09-01		 -4.82 20.72
10D 22.82
On 2026-08-24		 20.26
On 2026-09-01		 -0.60 -2.85 22.82
On 2026-08-24		 20.26
On 2026-09-01		 -11.24 20.95
20D 22.82
On 2026-08-24		 20.08
On 2026-08-11		 -1.21 -5.59 22.82
On 2026-08-24		 20.26
On 2026-09-01		 -11.24 20.87
WTD 20.79
On 2026-08-31		 20.26
On 2026-09-01		 -0.27 -1.30 20.79
On 2026-08-31		 20.26
On 2026-09-01		 -2.57 20.46
MTD 20.58
On 2026-09-01		 20.26
On 2026-09-01		 -0.02 -0.10 -- -- -- 20.45
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
EWJ

iShares MSCI Japan ETF

95.22 -0.66 -0.69 4,287,297
BND

Vanguard Total Bond Market ETF

71.79 -0.45 -0.62 8,135,979
VOX

Vanguard Communication Services ETF

185.51 -1.00 -0.54 19,654
ITGR

Integer Holdings Corp.

125.39 +0.14 +0.11 1,173,270
AKR

Acadia Realty Trust

20.45 -0.02 -0.10 2,177,363