AKR: Acadia Realty Trust

As of Thursday, October 30th, 2025

$ 19.18

+0.09 +0.47%

Open: 19.14
High: 19.38
Low: 18.98
Volume: 2,616,913
Previous Close on Wednesday, October 29th, 2025

$ 19.09

-0.03 -0.16%

Open: 18.89
High: 19.32
Low: 18.63
Volume: 2,263,556
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 19.14 19.38 18.98 19.18 2,616,913 +0.09 +0.47
2025-10-29 18.89 19.32 18.63 19.09 2,263,556 -0.03 -0.16
2025-10-28 19.84 19.84 19.10 19.12 1,641,495 -0.72 -3.63
2025-10-27 19.90 20.02 19.71 19.84 805,488 -0.05 -0.25
2025-10-24 19.97 20.08 19.88 19.89 594,536 +0.01 +0.05
2025-10-23 19.89 19.89 19.66 19.88 781,841 +0.07 +0.35
2025-10-22 19.59 19.88 19.54 19.81 1,154,317 +0.33 +1.69
2025-10-21 19.38 19.66 19.30 19.48 1,461,485 +0.17 +0.88

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 20.08
On 2025-10-24
18.63
On 2025-10-29
-0.70 -3.52 20.08
On 2025-10-24
18.63
On 2025-10-29
-7.24 19.42
10D 20.08
On 2025-10-24
18.63
On 2025-10-29
-0.16 -0.83 20.08
On 2025-10-24
18.63
On 2025-10-29
-7.24 19.51
20D 20.46
On 2025-10-03
18.63
On 2025-10-29
-1.06 -5.24 20.46
On 2025-10-03
18.63
On 2025-10-29
-8.94 19.50
WTD 20.02
On 2025-10-27
18.63
On 2025-10-29
-0.71 -3.57 20.02
On 2025-10-27
18.63
On 2025-10-29
-6.97 19.31
MTD 20.46
On 2025-10-03
18.63
On 2025-10-29
-0.97 -4.81 20.46
On 2025-10-03
18.63
On 2025-10-29
-8.94 19.58
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
INFY

Infosys Limited

16.64 -0.24 -1.42 14,121,101
JMIA

Jumia Technologies AG

10.83 -0.91 -7.75 2,035,188
BKU

BankUnited Inc.

39.86 -0.45 -1.12 1,238,146
BBIO

BridgeBio Pharma Inc.

63.37 -3.25 -4.88 4,831,809
AKR

Acadia Realty Trust

19.18 +0.09 +0.47 2,616,913