AKR: Acadia Realty Trust

As of Friday, April 10th, 2026

$ 20.73

+0.36 +1.77%

Open: 20.43
High: 20.76
Low: 20.17
Volume: 821,787
Previous Close on Thursday, April 9th, 2026

$ 20.37

+0.21 +1.04%

Open: 19.97
High: 20.47
Low: 19.97
Volume: 1,178,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 20.43 20.76 20.17 20.73 821,787 +0.36 +1.77
2026-04-09 19.97 20.47 19.97 20.37 1,178,281 +0.21 +1.04
2026-04-08 20.29 20.34 20.05 20.16 1,463,710 +0.28 +1.41
2026-04-07 19.40 20.00 19.40 19.88 901,689 +0.45 +2.32
2026-04-06 19.28 19.46 19.18 19.43 778,331 +0.01 +0.05
2026-04-02 19.11 19.51 19.03 19.42 1,367,588 +0.17 +0.88
2026-04-01 19.09 19.33 19.06 19.25 946,342 +0.13 +0.68
2026-03-31 18.97 19.45 18.61 19.12 1,648,983 +0.23 +1.22
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 20.76
On 2026-04-10		 19.18
On 2026-04-06		 1.31 6.75 19.46
On 2026-04-06		 19.46
On 2026-04-06		 0.00 20.11
10D 20.76
On 2026-04-10		 18.61
On 2026-03-31		 1.58 8.25 19.45
On 2026-03-31		 19.06
On 2026-04-01		 -2.01 19.60
20D 20.82
On 2026-03-13		 18.61
On 2026-03-31		 0.29 1.42 20.82
On 2026-03-13		 18.61
On 2026-03-31		 -10.61 19.69
WTD 20.76
On 2026-04-10		 19.18
On 2026-04-06		 1.31 6.75 19.46
On 2026-04-06		 19.46
On 2026-04-06		 0.00 20.11
MTD 20.76
On 2026-04-10		 19.03
On 2026-04-02		 1.61 8.42 19.51
On 2026-04-02		 19.18
On 2026-04-06		 -1.69 19.89
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
AKR

Acadia Realty Trust

20.73 +0.36 +1.77 821,787