NYSE:AKR | Historical Stock Price | ACADIA REALTY TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-05-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.39$8.92$18.11$36.77$74.66$151.591993-05-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$14.50$14.90104,900——
1993-12-30$14.63$15.03337,500——
1993-12-29$14.50$14.9069,900——
1993-12-28$14.63$15.0325,100——
1993-12-27$14.50$14.9031,300——
1993-12-23$14.38$14.7750,000——
1993-12-22$14.38$14.7738,200——
1993-12-21$14.50$14.9050,600——
1993-12-20$15.00$15.4142,300——
1993-12-17$15.13$15.5454,400——
1993-12-16$14.88$15.2836,400——
1993-12-15$14.50$14.9037,800——
1993-12-14$14.75$15.1555,000——
1993-12-13$15.38$15.8019,200——
1993-12-10$15.63$16.0530,800——
1993-12-09$15.50$15.9242,200——
1993-12-08$15.63$16.0531,300——
1993-12-07$15.50$15.9225,400——
1993-12-06$15.63$16.0514,000——
1993-12-03$15.75$16.1814,800——
1993-12-02$15.75$16.1868,300——
1993-12-01$15.50$15.9240,300——
1993-11-30$15.63$16.0548,200——
1993-11-29$15.25$15.6791,200——
1993-11-26$14.75$15.157,800——
1993-11-24$14.63$15.03287,600——
1993-11-23$14.75$15.15252,000——
1993-11-22$14.75$15.1522,100——
1993-11-19$15.25$15.6715,300——
1993-11-18$15.38$15.8056,100——
1993-11-17$15.38$15.80110,000——
1993-11-16$15.50$15.9221,100——
1993-11-15$15.88$16.3159,900——
1993-11-12$15.88$16.3116,700——
1993-11-11$16.00$16.4499,900——
1993-11-10$15.88$16.3141,300——
1993-11-09$16.25$16.7015,800——
1993-11-08$15.88$16.3121,300——
1993-11-05$15.75$16.1877,500——
1993-11-04$15.75$16.1818,100——
1993-11-03$16.13$16.5725,800——
1993-11-02$16.63$17.0833,300——
1993-11-01$16.88$16.97161,100——
1993-10-29$16.75$16.84204,800——
1993-10-28$16.88$16.9756,000——
1993-10-27$17.00$17.09185,100——
1993-10-26$18.00$18.1013,900——
1993-10-25$18.38$18.486,300——
1993-10-22$18.25$18.3577,400——
1993-10-21$18.38$18.4846,100——
1993-10-20$18.38$18.4811,200——
1993-10-19$18.25$18.3575,400——
1993-10-18$18.25$18.35107,700——
1993-10-15$18.25$18.3514,000——
1993-10-14$18.13$18.2245,300——
1993-10-13$18.63$18.7314,800——
1993-10-12$18.50$18.6015,000——
1993-10-11$18.50$18.6029,700——
1993-10-08$18.88$18.9826,400——
1993-10-07$19.00$19.1044,400——
1993-10-06$18.88$18.9823,300——
1993-10-05$19.13$19.2315,600——
1993-10-04$19.25$19.363,900——
1993-10-01$19.25$19.3666,900——
1993-09-30$19.13$19.2338,300——
1993-09-29$18.75$18.8567,100——
1993-09-28$18.63$18.7314,300——
1993-09-27$18.75$18.859,700——
1993-09-24$18.88$18.9835,700——
1993-09-23$19.00$19.1013,600——
1993-09-22$19.00$19.1019,200——
1993-09-21$19.00$19.1072,100——
1993-09-20$19.13$19.2314,500——
1993-09-17$19.13$19.2312,700——
1993-09-16$19.00$19.1026,100——
1993-09-15$19.13$19.2324,500——
1993-09-14$19.13$19.2310,800——
1993-09-13$19.13$19.2311,200——
1993-09-10$19.13$19.2317,100——
1993-09-09$18.88$18.984,800——
1993-09-08$18.88$18.988,600——
1993-09-07$19.25$19.363,500——
1993-09-03$19.38$19.4813,100——
1993-09-02$19.25$19.3618,000——
1993-09-01$19.38$19.4819,600——
1993-08-31$19.25$19.369,200——
1993-08-30$18.88$18.988,800——
1993-08-27$19.00$19.1010,000——
1993-08-26$18.88$18.9821,400——
1993-08-25$19.00$19.1074,500——
1993-08-24$18.88$18.9829,800——
1993-08-23$18.50$18.6036,200——
1993-08-20$18.13$18.22123,600——
1993-08-19$18.38$18.4832,400——
1993-08-18$18.50$18.60186,200——
1993-08-17$18.50$18.6032,000——
1993-08-16$18.50$18.6053,300——
1993-08-13$18.88$18.9833,600——
1993-08-12$19.00$19.1051,700——
1993-08-11$19.00$19.10109,100——
1993-08-10$18.50$18.60106,700——
1993-08-09$19.38$19.48660,600——
1993-08-06$19.50$19.61128,200——
1993-08-05$19.50$19.6186,200——
1993-08-04$19.63$19.7337,600——
1993-08-03$19.50$19.6122,700——
1993-08-02$19.50$19.617,500——
1993-07-30$19.63$19.73107,300——
1993-07-29$19.63$19.73183,900——
1993-07-28$19.50$19.6173,000——
1993-07-27$19.50$19.61150,100——
1993-07-26$19.50$19.617,400——
1993-07-23$19.63$19.7333,700——
1993-07-22$19.63$19.7340,700——
1993-07-21$19.63$19.7332,000——
1993-07-20$19.75$19.8683,100——
1993-07-19$19.63$19.73193,700——
1993-07-16$19.63$19.7316,300——
1993-07-15$19.50$19.61102,900——
1993-07-14$19.50$19.6147,600——
1993-07-13$19.75$19.868,700——
1993-07-12$19.50$19.6120,900——
1993-07-09$19.50$19.6141,300——
1993-07-08$19.75$19.8614,100——
1993-07-07$19.63$19.7311,500——
1993-07-06$19.75$19.8696,600——
1993-07-02$20.13$20.1246,300——
1993-07-01$20.00$20.0027,400——
1993-06-30$20.13$20.1299,500——
1993-06-29$19.75$19.7547,600——
1993-06-28$20.00$20.0061,700——
1993-06-25$19.50$19.5017,900——
1993-06-24$19.50$19.5062,900——
1993-06-23$19.50$19.5036,900——
1993-06-22$19.50$19.5064,700——
1993-06-21$19.63$19.6361,400——
1993-06-18$19.50$19.5096,100——
1993-06-17$19.50$19.5086,600——
1993-06-16$19.50$19.50109,700——
1993-06-15$19.50$19.5038,600——
1993-06-14$19.50$19.5072,600——
1993-06-11$19.50$19.50109,400——
1993-06-10$19.63$19.6378,000——
1993-06-09$19.63$19.63225,800——
1993-06-08$19.50$19.50169,800——
1993-06-07$19.50$19.50148,400——
1993-06-04$19.75$19.7558,600——
1993-06-03$19.75$19.75216,900——
1993-06-02$20.38$20.38616,400——
1993-06-01$19.50$19.50455,200——
1993-05-28$19.75$19.75603,100——
1993-05-27$19.63$19.632,838,900——