AKR: Acadia Realty Trust

As of Tuesday, January 20th, 2026

$ 20.85

-0.20 -0.95%

Open: 20.83
High: 20.95
Low: 20.69
Volume: 1,470,366
Previous Close on Friday, January 16th, 2026

$ 21.05

+0.09 +0.43%

Open: 21.05
High: 21.11
Low: 20.54
Volume: 2,346,193

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 20.83 20.95 20.69 20.85 1,470,366 -0.20 -0.95
2026-01-16 21.05 21.11 20.54 21.05 2,346,193 +0.09 +0.43
2026-01-15 20.98 21.20 20.89 20.96 888,644 -0.05 -0.24
2026-01-14 20.77 21.06 20.67 21.01 1,593,508 +0.22 +1.06
2026-01-13 21.06 21.23 20.73 20.79 1,370,848 -0.12 -0.57
2026-01-12 20.87 21.23 20.78 20.91 1,418,162 -0.06 -0.29
2026-01-09 20.98 21.15 20.88 20.97 2,993,644 -0.10 -0.47
2026-01-08 20.57 21.24 20.57 21.07 1,619,945 +0.43 +2.08
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
FAZ

Direxion Daily Financial Bear 3X ETF

41.75 +2.59 +6.61 1,404,365
CARG

CarGurus Inc.

33.55 -0.62 -1.81 753,086
ONEQ

Fidelity NASDAQ Composite Index Track

90.27 -2.19 -2.37 489,374
EFA

iShares MSCI EAFE ETF

98.02 -1.51 -1.52 26,891,030
AKR

Acadia Realty Trust

20.85 -0.20 -0.95 1,470,366