AKR: Acadia Realty Trust

As of Thursday, October 9th, 2025

$ 19.57

-0.12 -0.61%

Open: 19.69
High: 19.79
Low: 19.49
Volume: 559,872
Previous Close on Wednesday, October 8th, 2025

$ 19.69

+0.02 +0.10%

Open: 19.61
High: 19.70
Low: 19.47
Volume: 586,921

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 19.69 19.79 19.49 19.57 559,872 -0.12 -0.61
2025-10-08 19.61 19.70 19.47 19.69 586,921 +0.02 +0.10
2025-10-07 19.94 19.96 19.64 19.67 971,939 -0.26 -1.30
2025-10-06 19.97 20.35 19.92 19.93 1,668,934 -0.06 -0.30
2025-10-03 20.25 20.46 19.91 19.99 1,933,723 -0.25 -1.24
2025-10-02 20.26 20.38 19.98 20.24 1,492,937 -0.13 -0.64
2025-10-01 20.09 20.42 20.07 20.37 1,715,225 +0.22 +1.09
2025-09-30 20.01 20.15 19.92 20.15 2,480,355 -0.04 -0.20
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 20.46
On 2025-10-03		 19.47
On 2025-10-08		 -0.67 -3.31 20.46
On 2025-10-03		 19.47
On 2025-10-08		 -4.82 19.77
10D 20.46
On 2025-10-03		 19.47
On 2025-10-08		 -0.51 -2.54 20.46
On 2025-10-03		 19.47
On 2025-10-08		 -4.82 19.99
20D 20.70
On 2025-09-17		 19.47
On 2025-10-08		 -0.20 -1.01 20.70
On 2025-09-17		 19.47
On 2025-10-08		 -5.94 20.08
WTD 20.35
On 2025-10-06		 19.47
On 2025-10-08		 -0.42 -2.10 20.35
On 2025-10-06		 19.47
On 2025-10-08		 -4.30 19.72
MTD 20.46
On 2025-10-03		 19.47
On 2025-10-08		 -0.58 -2.88 20.46
On 2025-10-03		 19.47
On 2025-10-08		 -4.82 19.92
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
MKC

McCormick & Company Inc.

66.11 +0.30 +0.46 2,586,831
VEEV

Veeva Systems Inc.

298.47 -3.33 -1.10 854,685
STRA

Strategic Education Inc.

79.44 -1.40 -1.73 133,956
FHB

First Hawaiian Inc.

24.41 -0.10 -0.41 845,579
AKR

Acadia Realty Trust

19.57 -0.12 -0.61 559,872