AKR: Acadia Realty Trust

As of Friday, September 12th, 2025

$ 20.15

+0.38 +1.92%

Open: 20.17
High: 20.32
Low: 19.87
Volume: 2,117,009
Previous Close on Thursday, September 11th, 2025

$ 19.77

+0.38 +1.96%

Open: 19.40
High: 19.89
Low: 19.40
Volume: 1,481,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 20.17 20.32 19.87 20.15 2,117,009 +0.38 +1.92
2025-09-11 19.40 19.89 19.40 19.77 1,481,172 +0.38 +1.96
2025-09-10 19.36 19.56 19.32 19.39 1,753,663 -0.01 -0.05
2025-09-09 19.56 19.65 19.40 19.40 1,340,567 -0.27 -1.37
2025-09-08 19.94 19.97 19.43 19.67 1,932,072 -0.44 -2.19
2025-09-05 20.25 20.45 20.04 20.11 1,395,390 -0.02 -0.10
2025-09-04 20.05 20.15 19.83 20.13 1,050,934 +0.28 +1.41
2025-09-03 19.73 19.99 19.56 19.85 1,214,671 +0.02 +0.10
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 20.32
On 2025-09-12		 19.32
On 2025-09-10		 0.04 0.20 19.97
On 2025-09-08		 19.32
On 2025-09-10		 -3.25 19.68
10D 20.45
On 2025-09-05		 19.32
On 2025-09-10		 0.09 0.45 20.45
On 2025-09-05		 19.32
On 2025-09-10		 -5.53 19.83
20D 20.45
On 2025-09-05		 18.88
On 2025-08-18		 1.14 6.00 20.45
On 2025-09-05		 19.32
On 2025-09-10		 -5.53 19.69
WTD 20.32
On 2025-09-12		 19.32
On 2025-09-10		 0.04 0.20 19.97
On 2025-09-08		 19.32
On 2025-09-10		 -3.25 19.68
MTD 20.45
On 2025-09-05		 19.32
On 2025-09-10		 0.14 0.70 20.45
On 2025-09-05		 19.32
On 2025-09-10		 -5.53 19.81
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
DDM

ProShares Ultra Dow30

105.17 -1.22 -1.15 93,118
PSA

Public Storage

292.32 -2.60 -0.88 690,743
STRA

Strategic Education Inc.

82.82 -1.55 -1.84 199,639
FHB

First Hawaiian Inc.

25.57 -0.15 -0.58 757,187
AKR

Acadia Realty Trust

20.15 +0.38 +1.92 2,117,009