Acadia Realty Trust (AKR) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -8.6%
- 3M
- -12.4%
- YTD
- -9.7%
- 1Y
- -8.0%
- 3Y
- +9.9%
- 5Y
- -3.0%
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
- +8.9%
AKR Stock Price Trajectory (1993–2026)
As of October 3, 2026, Acadia Realty Trust (AKR) trades at $18.63, representing a -8.0% return over the past year. The stock has delivered a +3.3% total return over five years (-3.0% 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 -51.0%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers RPT (-26.3% 1Y), KRG (+10.9% 1Y), and SITC (-61.1% 1Y), AKR has underperformed the peer group average. Compare AKR vs RPT →
AKR Historical Price Data · from 1993
Rows 1–50 of 8,395| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 18.81 | 18.87 | 18.54 | 18.63 | 1.53M | -0.27% |
| 2026-10-01 | 18.75 | 18.75 | 18.45 | 18.68 | 1.32M | -0.32% |
| 2026-09-30 | 19.05 | 19.05 | 18.68 | 18.74 | 1.64M | -2.40% |
| 2026-09-29 | 19.15 | 19.37 | 19.11 | 19.20 | 1.12M | -0.31% |
| 2026-09-28 | 19.21 | 19.30 | 19.04 | 19.26 | 983K | +0.10% |
| 2026-09-25 | 19.09 | 19.27 | 19.01 | 19.24 | 949K | +0.16% |
| 2026-09-24 | 19.14 | 19.25 | 19.00 | 19.21 | 968K | +0.52% |
| 2026-09-23 | 19.22 | 19.26 | 19.06 | 19.11 | 946K | -1.34% |
| 2026-09-22 | 19.39 | 19.55 | 19.34 | 19.37 | 814K | +0.10% |
| 2026-09-21 | 19.34 | 19.40 | 19.18 | 19.35 | 686K | +0.36% |
| 2026-09-18 | 19.48 | 19.48 | 19.18 | 19.28 | 2.11M | -0.16% |
| 2026-09-17 | 19.35 | 19.53 | 19.24 | 19.31 | 1.11M | -0.52% |
| 2026-09-16 | 19.65 | 19.82 | 19.28 | 19.41 | 1.03M | -1.17% |
| 2026-09-15 | 19.70 | 19.91 | 19.62 | 19.64 | 2.45M | -0.91% |
| 2026-09-14 | 20.17 | 20.17 | 19.68 | 19.82 | 1.92M | +0.25% |
| 2026-09-11 | 20.06 | 20.08 | 19.70 | 19.77 | 1.08M | -0.75% |
| 2026-09-10 | 20.12 | 20.18 | 19.81 | 19.92 | 1.20M | -0.90% |
| 2026-09-09 | 20.41 | 20.42 | 20.01 | 20.10 | 1.47M | -1.33% |
| 2026-09-08 | 20.34 | 20.45 | 20.23 | 20.37 | 873K | +0.39% |
| 2026-09-04 | 20.21 | 20.54 | 20.21 | 20.29 | 905K | +0.05% |
| 2026-09-03 | 20.29 | 20.56 | 20.11 | 20.28 | 1.77M | -0.54% |
| 2026-09-02 | 20.59 | 20.59 | 20.27 | 20.39 | 1.42M | -0.29% |
| 2026-09-01 | 20.53 | 20.59 | 20.25 | 20.45 | 2.18M | -0.10% |
| 2026-08-31 | 20.67 | 20.68 | 20.38 | 20.47 | 1.49M | -1.21% |
| 2026-08-28 | 20.97 | 21.04 | 20.71 | 20.72 | 715K | -0.86% |
| 2026-08-27 | 20.95 | 20.99 | 20.79 | 20.90 | 767K | -0.85% |
| 2026-08-26 | 21.28 | 21.28 | 20.98 | 21.08 | 1000K | -0.75% |
| 2026-08-25 | 21.41 | 21.41 | 21.22 | 21.24 | 1.61M | -0.47% |
| 2026-08-24 | 21.31 | 22.82 | 21.03 | 21.34 | 1.15M | +1.38% |
| 2026-08-21 | 21.10 | 21.22 | 20.83 | 21.05 | 759K | +0.10% |
| 2026-08-20 | 21.04 | 21.15 | 20.95 | 21.03 | 1.05M | -0.71% |
| 2026-08-19 | 21.20 | 21.29 | 21.03 | 21.18 | 4.80M | +0.62% |
| 2026-08-18 | 21.09 | 21.31 | 20.91 | 21.05 | 1.36M | +1.10% |
| 2026-08-17 | 20.68 | 20.85 | 20.63 | 20.82 | 841K | -0.14% |
| 2026-08-14 | 20.79 | 20.95 | 20.71 | 20.85 | 911K | +0.05% |
| 2026-08-13 | 20.88 | 20.96 | 20.68 | 20.84 | 723K | +0.68% |
| 2026-08-12 | 20.67 | 20.83 | 20.60 | 20.70 | 1.15M | +0.44% |
| 2026-08-11 | 20.22 | 20.63 | 20.08 | 20.61 | 2.06M | +1.73% |
| 2026-08-10 | 20.49 | 20.55 | 20.15 | 20.26 | 1.16M | -1.89% |
| 2026-08-07 | 20.78 | 21.05 | 20.64 | 20.65 | 1.27M | -0.29% |
| 2026-08-06 | 21.58 | 21.58 | 20.50 | 20.71 | 2.56M | -3.63% |
| 2026-08-05 | 21.67 | 21.67 | 21.24 | 21.49 | 1.67M | -0.78% |
| 2026-08-04 | 22.12 | 22.27 | 21.66 | 21.66 | 1.59M | -3.09% |
| 2026-08-03 | 22.57 | 22.80 | 22.31 | 22.35 | 1.20M | -0.53% |
| 2026-07-31 | 22.48 | 22.54 | 22.19 | 22.47 | 1.14M | +0.18% |
| 2026-07-30 | 22.58 | 22.63 | 22.13 | 22.43 | 1.44M | -0.88% |
| 2026-07-29 | 22.74 | 23.03 | 22.30 | 22.63 | 2.07M | +2.21% |
| 2026-07-28 | 22.48 | 22.52 | 22.13 | 22.14 | 1.26M | -1.12% |
| 2026-07-27 | 22.39 | 22.62 | 22.20 | 22.39 | 916K | +0.04% |
| 2026-07-24 | 22.13 | 22.47 | 22.06 | 22.38 | 737K | +1.77% |
AKR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -8.0% over the past year, below its 5-year annualized CAGR of -3.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AKR's all-time high price?
Acadia Realty Trust reached $38.01 on 2016-07-27. The 52-week high is $23.03. Current 1-year return of -8.0% places the stock further from 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.