Acadia Realty Trust (AKR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
AKR Stock Price Trajectory (2011–2026)
As of March 1, 2026, Acadia Realty Trust (AKR) trades at $20.92, representing a -9.3% return over the past year. The stock has delivered a +1.8% return over five years, 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 -45.0%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers FRT (+3.2% 1Y), and ALX (+9.5% 1Y), AKR has underperformed the peer group average. Compare AKR vs FRT →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 20.81 | 21.23 | 20.64 | 20.92 | 20 | +0.72% |
| 2026-02-26 | 20.63 | 20.82 | 20.47 | 20.77 | 20 | +1.17% |
| 2026-02-25 | 20.49 | 20.65 | 20.33 | 20.53 | 20 | +0.24% |
| 2026-02-24 | 20.65 | 20.69 | 20.38 | 20.48 | 20 | -0.39% |
| 2026-02-23 | 20.35 | 20.65 | 20.28 | 20.56 | 20 | +1.38% |
| 2026-02-20 | 20.08 | 20.33 | 19.92 | 20.28 | 20 | +1.40% |
| 2026-02-19 | 20.22 | 20.40 | 19.99 | 20.00 | 583K | -1.38% |
| 2026-02-18 | 20.52 | 20.65 | 20.25 | 20.28 | 664K | -1.84% |
| 2026-02-17 | 20.32 | 20.72 | 20.32 | 20.66 | 5K | +0.34% |
| 2026-02-13 | 20.32 | 20.76 | 20.12 | 20.59 | 1.59M | +1.88% |
| 2026-02-12 | 20.89 | 20.92 | 20.19 | 20.21 | 1.69M | -1.61% |
| 2026-02-11 | 22.36 | 22.36 | 20.53 | 20.54 | 1.46M | -4.15% |
| 2026-02-10 | 21.03 | 21.47 | 20.92 | 21.43 | 1.25M | +2.05% |
| 2026-02-09 | 20.69 | 21.07 | 20.69 | 21.00 | 1.08M | +0.10% |
| 2026-02-06 | 21.15 | 21.24 | 20.97 | 20.98 | 1.31M | -0.10% |
| 2026-02-05 | 20.80 | 21.03 | 20.59 | 21.00 | 1.05M | +1.20% |
| 2026-02-04 | 20.27 | 20.83 | 20.19 | 20.75 | 708K | +3.44% |
| 2026-02-03 | 19.78 | 20.11 | 19.68 | 20.06 | 1.33M | +0.96% |
| 2026-02-02 | 20.02 | 20.06 | 19.80 | 19.87 | 995K | -0.70% |
| 2026-01-30 | 19.69 | 20.04 | 19.56 | 20.01 | 1.50M | +1.16% |
| 2026-01-29 | 19.56 | 19.80 | 19.41 | 19.78 | 1.01M | +1.91% |
| 2026-01-28 | 19.77 | 19.86 | 19.26 | 19.41 | 1.03M | -1.47% |
| 2026-01-27 | 19.84 | 19.84 | 19.53 | 19.70 | 1.49M | -0.51% |
| 2026-01-26 | 20.07 | 20.12 | 19.79 | 19.80 | 1.31M | -0.95% |
| 2026-01-24 | 20.17 | 20.21 | 19.83 | 19.99 | 1.13M | 0.00% |
| 2026-01-23 | 20.17 | 20.22 | 19.83 | 19.99 | 1.37M | -1.09% |
| 2026-01-22 | 20.77 | 20.83 | 20.17 | 20.21 | 1.08M | -1.80% |
| 2026-01-21 | 20.93 | 21.01 | 20.46 | 20.58 | 1.81M | -1.29% |
| 2026-01-20 | 20.83 | 20.95 | 20.69 | 20.85 | 1.47M | -0.95% |
| 2026-01-16 | 21.05 | 21.11 | 20.54 | 21.05 | 2.39M | +0.43% |
See AKR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AKR Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare AKR vs WELL
See how AKR stacks up against sector leader Welltower Inc..
Start ComparisonFrequently Asked Questions
How has AKR stock performed recently?
AKR declined -9.3% over the past year, below its 5-year annualized CAGR of +1.8%. The stock trades above 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 $23.46. Current 1-year return of -9.3% 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 2011-2026, downloadable in CSV format.