AKR: Acadia Realty Trust

As of Friday, July 25th, 2025

$ 18.77

-0.18 -0.95%

Open: 19.05
High: 19.05
Low: 18.61
Volume: 1,162,697
Previous Close on Thursday, July 24th, 2025

$ 18.95

-0.09 -0.47%

Open: 18.89
High: 19.10
Low: 18.85
Volume: 1,037,275
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 19.05 19.05 18.61 18.77 1,162,697 -0.18 -0.95
2025-07-24 18.89 19.10 18.85 18.95 1,037,275 -0.09 -0.47
2025-07-23 18.99 19.06 18.83 19.04 1,030,246 +0.15 +0.79
2025-07-22 18.60 18.98 18.60 18.89 1,163,175 +0.28 +1.50
2025-07-21 18.72 18.95 18.58 18.61 766,279 +0.06 +0.32
2025-07-18 18.81 18.90 18.44 18.55 1,746,238 -0.25 -1.33
2025-07-17 18.75 19.00 18.69 18.80 2,253,042 +0.08 +0.43
2025-07-16 18.44 18.79 18.32 18.72 1,832,555 +0.43 +2.35

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.10
On 2025-07-24
18.58
On 2025-07-21
0.22 1.19 19.10
On 2025-07-24
18.61
On 2025-07-25
-2.54 18.85
10D 19.10
On 2025-07-24
18.06
On 2025-07-15
0.35 1.90 18.69
On 2025-07-14
18.06
On 2025-07-15
-3.37 18.73
20D 19.10
On 2025-07-24
18.04
On 2025-07-09
0.08 0.43 19.00
On 2025-07-01
18.04
On 2025-07-09
-5.05 18.58
WTD 19.10
On 2025-07-24
18.58
On 2025-07-21
0.22 1.19 19.10
On 2025-07-24
18.61
On 2025-07-25
-2.54 18.85
MTD 19.10
On 2025-07-24
18.04
On 2025-07-09
0.20 1.08 19.00
On 2025-07-01
18.04
On 2025-07-09
-5.05 18.57
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
STRA

Strategic Education Inc.

78.40 +0.77 +0.99 241,143
FHB

First Hawaiian Inc.

25.42 +0.22 +0.87 1,353,390
AKR

Acadia Realty Trust

18.77 -0.18 -0.95 1,162,697