AKR: Acadia Realty Trust

As of Wednesday, August 12th, 2026

$ 20.70

+0.09 +0.44%

Open: 20.67
High: 20.83
Low: 20.60
Volume: 1,153,340
Previous Close on Tuesday, August 11th, 2026

$ 20.61

+0.35 +1.73%

Open: 20.22
High: 20.63
Low: 20.08
Volume: 2,057,926

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 20.67 20.83 20.60 20.70 1,153,340 +0.09 +0.44
2026-08-11 20.22 20.63 20.08 20.61 2,057,926 +0.35 +1.73
2026-08-10 20.49 20.55 20.15 20.26 1,159,364 -0.39 -1.89
2026-08-07 20.78 21.05 20.64 20.65 1,269,133 -0.06 -0.29
2026-08-06 21.58 21.58 20.50 20.71 2,559,440 -0.78 -3.63
2026-08-05 21.67 21.67 21.24 21.49 1,668,387 -0.17 -0.78
2026-08-04 22.12 22.27 21.66 21.66 1,586,806 -0.69 -3.09
2026-08-03 22.57 22.80 22.31 22.35 1,199,452 -0.12 -0.53
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 21.58
On 2026-08-06		 20.08
On 2026-08-11		 -0.79 -3.68 21.58
On 2026-08-06		 20.08
On 2026-08-11		 -6.95 20.59
10D 22.80
On 2026-08-03		 20.08
On 2026-08-11		 -1.93 -8.53 22.80
On 2026-08-03		 20.08
On 2026-08-11		 -11.93 21.33
20D 23.03
On 2026-07-29		 20.08
On 2026-08-11		 -0.69 -3.23 23.03
On 2026-07-29		 20.08
On 2026-08-11		 -12.81 21.84
WTD 20.83
On 2026-08-12		 20.08
On 2026-08-11		 0.05 0.24 20.55
On 2026-08-10		 20.55
On 2026-08-10		 0.00 20.52
MTD 22.80
On 2026-08-03		 20.08
On 2026-08-11		 -1.77 -7.88 22.80
On 2026-08-03		 20.08
On 2026-08-11		 -11.93 21.05
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
AKR

Acadia Realty Trust

20.70 +0.09 +0.44 1,153,340