AKR: Acadia Realty Trust

As of Friday, May 22nd, 2026

$ 21.96

+0.14 +0.64%

Open: 21.91
High: 21.99
Low: 21.77
Volume: 1,339,693
Previous Close on Thursday, May 21st, 2026

$ 21.82

+0.40 +1.87%

Open: 21.35
High: 22.03
Low: 21.21
Volume: 1,588,498

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 21.91 21.99 21.77 21.96 1,339,693 +0.14 +0.64
2026-05-21 21.35 22.03 21.21 21.82 1,588,498 +0.40 +1.87
2026-05-20 21.18 21.44 21.11 21.42 865,812 +0.30 +1.42
2026-05-19 21.10 21.25 20.89 21.12 809,345 +0.08 +0.38
2026-05-18 21.01 21.33 21.01 21.04 954,071 +0.13 +0.62
2026-05-15 21.11 21.11 20.88 20.91 1,098,312 -0.26 -1.23
2026-05-14 21.31 21.37 21.11 21.17 702,849 +0.02 +0.09
2026-05-13 21.50 21.51 21.09 21.15 847,248 -0.44 -2.04
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 22.03
On 2026-05-21		 20.89
On 2026-05-19		 1.05 5.02 21.33
On 2026-05-18		 20.89
On 2026-05-19		 -2.06 21.47
10D 22.03
On 2026-05-21		 20.88
On 2026-05-15		 0.19 0.87 21.96
On 2026-05-11		 20.88
On 2026-05-15		 -4.90 21.40
20D 22.27
On 2026-05-07		 20.87
On 2026-04-27		 1.05 5.02 22.27
On 2026-05-07		 20.88
On 2026-05-15		 -6.24 21.54
WTD 22.03
On 2026-05-21		 20.89
On 2026-05-19		 1.05 5.02 21.33
On 2026-05-18		 20.89
On 2026-05-19		 -2.06 21.47
MTD 22.27
On 2026-05-07		 20.88
On 2026-05-15		 0.34 1.57 22.27
On 2026-05-07		 20.88
On 2026-05-15		 -6.24 21.57
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
JOE

The St. Joe Company

63.81 -0.22 -0.34 123,546
ONEQ

Fidelity NASDAQ Composite Index Track

103.76 +0.40 +0.39 265,523
AKR

Acadia Realty Trust

21.96 +0.14 +0.64 1,339,693