Acadia Realty Trust (AKR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
AKR Historical Performance
Short-Term Returns
AKR Stock Price Trajectory (2011–2026)
As of May 6, 2026, Acadia Realty Trust (AKR) trades at $22.16, representing a +13.5% return over the past year. The stock has delivered a +21.8% total return over five years (+0.9% 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 -41.7%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers RPT (+433.6% 1Y), KRG (+19.5% 1Y), and SITC (-52.8% 1Y), AKR has underperformed the peer group average. Compare AKR vs RPT →
AKR Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 20.23 | 20.34 | 20.05 | 20.16 | 1.39M | +1.41% |
| 2026-04-07 | 19.40 | 20.00 | 19.40 | 19.88 | 870K | +2.32% |
| 2026-04-06 | 19.28 | 19.46 | 19.18 | 19.43 | 758K | +0.05% |
| 2026-04-02 | 18.97 | 19.50 | 18.97 | 19.42 | 1.21M | +0.88% |
| 2026-04-01 | 19.09 | 19.33 | 19.06 | 19.25 | 828K | +0.68% |
| 2026-03-31 | 18.93 | 19.45 | 18.61 | 19.12 | 1.57M | +1.22% |
| 2026-03-30 | 18.97 | 19.27 | 18.83 | 18.89 | 1.38M | +0.64% |
| 2026-03-27 | 19.00 | 19.14 | 18.75 | 18.77 | 1.33M | -1.98% |
| 2026-03-26 | 19.14 | 19.46 | 19.11 | 19.15 | 1.09M | -0.05% |
| 2026-03-25 | 19.45 | 19.45 | 19.13 | 19.16 | 695K | -0.10% |
See AKR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AKR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AKR vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonAKR — Frequently Asked Questions
Quick answers to the most common questions about buying AKR stock.
How has AKR stock performed recently?
AKR returned +13.5% over the past year, beating its 5-year annualized CAGR of +0.9%. 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 $22.36. Current 1-year return of +13.5% 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 2011-2026, downloadable in CSV format.