Acadia Realty Trust (AKR) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +0.4%
- 3M
- +5.2%
- YTD
- +2.4%
- 1Y
- +9.7%
- 3Y
- +13.8%
- 5Y
- +0.1%
Loading 10-year price history...
AKR Historical Performance
AKR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +15.2%
- 2003 annual price return
- +65.8%
- 2004 annual price return
- +29.5%
- 2005 annual price return
- +22.3%
- 2006 annual price return
- +22.9%
- 2007 annual price return
- +2.4%
- 2008 annual price return
- -44.5%
- 2009 annual price return
- +19.1%
- 2010 annual price return
- +7.5%
- 2011 annual price return
- +8.0%
- 2012 annual price return
- +24.7%
- 2013 annual price return
- -1.7%
- 2014 annual price return
- +29.3%
- 2015 annual price return
- +1.8%
- 2016 annual price return
- +1.6%
- 2017 annual price return
- -16.1%
- 2018 annual price return
- -14.4%
- 2019 annual price return
- +11.3%
- 2020 annual price return
- -43.9%
- 2021 annual price return
- +59.3%
- 2022 annual price return
- -34.8%
- 2023 annual price return
- +17.2%
- 2024 annual price return
- +40.6%
- 2025 annual price return
- -14.1%
- 2026 annual price return
- +1.4%
AKR Stock Price Trajectory (1993–2026)
As of June 21, 2026, Acadia Realty Trust (AKR) trades at $21.13, representing a +9.7% return over the past year. The stock has delivered a +17.5% total return over five years (+0.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $38.01 on July 27, 2016. From this peak, AKR has corrected -44.4%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers RPT (+439.3% 1Y), KRG (+23.4% 1Y), and SITC (-61.4% 1Y), AKR has underperformed the peer group average. Compare AKR vs RPT →
AKR Historical Price Data · from 1993
Rows 1–50 of 8,323| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 21.22 | 21.37 | 20.95 | 21.13 | 2.15M | -0.19% |
| 2026-06-17 | 21.85 | 21.85 | 21.13 | 21.17 | 1.88M | -2.49% |
| 2026-06-16 | 21.70 | 21.85 | 21.54 | 21.71 | 1.60M | -0.05% |
| 2026-06-15 | 21.98 | 22.18 | 21.65 | 21.72 | 1.92M | -1.67% |
| 2026-06-12 | 22.00 | 22.24 | 21.91 | 22.09 | 1.82M | +0.55% |
| 2026-06-11 | 21.59 | 22.01 | 21.43 | 21.97 | 2.00M | +2.66% |
| 2026-06-10 | 21.68 | 21.84 | 21.35 | 21.40 | 6.05M | -5.02% |
| 2026-06-09 | 22.41 | 22.90 | 22.39 | 22.53 | 1.13M | +1.53% |
| 2026-06-08 | 22.52 | 22.58 | 22.18 | 22.19 | 1.10M | -0.94% |
| 2026-06-05 | 21.95 | 22.52 | 21.95 | 22.40 | 880K | +2.10% |
| 2026-06-04 | 22.16 | 22.16 | 21.77 | 21.94 | 841K | +0.73% |
| 2026-06-03 | 21.82 | 21.94 | 21.75 | 21.78 | 950K | -0.59% |
| 2026-06-02 | 21.72 | 22.00 | 21.69 | 21.91 | 575K | +0.97% |
| 2026-06-01 | 21.91 | 21.96 | 21.67 | 21.70 | 1.08M | -1.45% |
| 2026-05-29 | 22.48 | 22.50 | 21.99 | 22.02 | 722K | -1.87% |
| 2026-05-28 | 22.21 | 22.49 | 22.13 | 22.44 | 688K | +0.58% |
| 2026-05-27 | 22.31 | 22.43 | 22.25 | 22.31 | 1.05M | -0.13% |
| 2026-05-26 | 21.95 | 22.35 | 21.95 | 22.34 | 1.28M | +1.73% |
| 2026-05-22 | 21.91 | 21.99 | 21.77 | 21.96 | 288K | +0.64% |
| 2026-05-21 | 21.35 | 22.03 | 21.21 | 21.82 | 1.56M | +1.87% |
| 2026-05-20 | 21.18 | 21.44 | 21.11 | 21.42 | 843K | +1.42% |
| 2026-05-19 | 20.99 | 21.25 | 20.89 | 21.12 | 665K | +0.38% |
| 2026-05-18 | 21.01 | 21.33 | 21.00 | 21.04 | 913K | +0.62% |
| 2026-05-15 | 21.11 | 21.11 | 20.88 | 20.91 | 1.06M | -1.23% |
| 2026-05-14 | 21.31 | 21.37 | 21.11 | 21.17 | 679K | +0.09% |
| 2026-05-13 | 21.50 | 21.50 | 21.09 | 21.15 | 821K | -2.04% |
| 2026-05-12 | 21.86 | 21.88 | 21.52 | 21.59 | 598K | -0.92% |
| 2026-05-11 | 21.68 | 21.95 | 21.66 | 21.79 | 661K | +0.09% |
| 2026-05-08 | 21.96 | 22.00 | 21.70 | 21.77 | 609K | -0.77% |
| 2026-05-07 | 22.16 | 22.20 | 21.86 | 21.94 | 607K | -0.99% |
| 2026-05-06 | 22.03 | 22.22 | 22.03 | 22.16 | 871K | +0.77% |
| 2026-05-05 | 21.64 | 22.09 | 21.64 | 21.99 | 801K | +1.29% |
| 2026-05-04 | 21.40 | 21.78 | 21.38 | 21.71 | 1.03M | +0.93% |
| 2026-05-01 | 21.66 | 21.66 | 21.32 | 21.51 | 1.73M | -0.51% |
| 2026-04-30 | 21.80 | 22.00 | 21.50 | 21.62 | 1.62M | -0.14% |
| 2026-04-29 | 21.84 | 21.86 | 21.18 | 21.65 | 1.30M | +2.12% |
| 2026-04-28 | 21.51 | 21.51 | 21.06 | 21.20 | 925K | -0.19% |
| 2026-04-27 | 20.88 | 21.25 | 20.88 | 21.24 | 481K | +1.58% |
| 2026-04-24 | 20.84 | 21.19 | 20.75 | 20.91 | 1.17M | -0.14% |
| 2026-04-23 | 20.67 | 21.00 | 20.67 | 20.94 | 1.33M | +0.87% |
| 2026-04-22 | 21.14 | 21.20 | 20.66 | 20.76 | 1.26M | -1.56% |
| 2026-04-21 | 21.23 | 21.43 | 21.05 | 21.09 | 1.23M | -1.45% |
| 2026-04-20 | 21.60 | 21.75 | 21.32 | 21.40 | 1.13M | -1.52% |
| 2026-04-17 | 21.37 | 21.76 | 21.31 | 21.73 | 835K | +2.16% |
| 2026-04-16 | 21.07 | 21.31 | 21.07 | 21.27 | 545K | +0.66% |
| 2026-04-15 | 20.86 | 21.14 | 20.80 | 21.13 | 1.29M | +0.76% |
| 2026-04-14 | 20.68 | 20.97 | 20.59 | 20.97 | 1.04M | +1.06% |
| 2026-04-13 | 20.56 | 20.78 | 20.41 | 20.75 | 715K | +0.10% |
| 2026-04-10 | 20.43 | 20.75 | 20.17 | 20.73 | 795K | +1.77% |
| 2026-04-09 | 19.97 | 20.47 | 19.97 | 20.37 | 1.13M | +1.04% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AKR — Frequently Asked Questions
Quick answers to the most common questions about buying AKR stock.
How has AKR stock performed recently?
AKR returned +9.7% over the past year, beating its 5-year annualized CAGR of +0.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AKR's all-time high price?
Acadia Realty Trust reached $38.01 on 2016-07-27. The 52-week high is $22.90. Current 1-year return of +9.7% places the stock closer to historical peaks.
Where can I download AKR historical price data?
This page provides AKR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.