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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$16.30$39.3365,000——
2004-12-30$16.31$39.3676,500——
2004-12-29$16.20$39.09141,700——
2004-12-28$16.43$39.2355,400——
2004-12-27$16.27$38.85180,200——
2004-12-23$16.17$38.6199,600——
2004-12-22$16.01$38.23126,400——
2004-12-21$15.85$37.8569,800——
2004-12-20$15.74$37.5873,200——
2004-12-17$15.69$37.4644,700——
2004-12-16$15.42$36.8249,400——
2004-12-15$15.66$37.3949,700——
2004-12-14$15.57$37.1844,000——
2004-12-13$15.55$37.1337,200——
2004-12-10$15.49$36.99115,900——
2004-12-09$15.57$37.1863,800——
2004-12-08$15.50$37.0195,400——
2004-12-07$15.25$36.4144,300——
2004-12-06$15.44$36.8783,600——
2004-12-03$15.39$36.75135,300——
2004-12-02$15.32$36.58149,000——
2004-12-01$15.30$36.53162,700——
2004-11-30$15.15$36.1788,600——
2004-11-29$15.29$36.5170,600——
2004-11-26$15.11$36.0816,700——
2004-11-24$15.29$36.5140,300——
2004-11-23$15.16$36.2086,400——
2004-11-22$15.02$35.8694,400——
2004-11-19$15.00$35.8277,000——
2004-11-18$15.10$36.05176,500——
2004-11-17$15.16$36.20165,200——
2004-11-16$15.25$36.4196,200——
2004-11-15$15.20$36.2995,000——
2004-11-12$15.15$36.17106,000——
2004-11-11$15.08$36.01115,500——
2004-11-10$15.10$36.0585,400——
2004-11-09$15.15$36.17126,300——
2004-11-08$15.10$36.05146,200——
2004-11-05$15.27$36.46666,800——
2004-11-04$15.99$38.1834,400——
2004-11-03$15.59$37.2258,700——
2004-11-02$15.30$36.5386,600——
2004-11-01$15.54$37.1135,900——
2004-10-29$15.40$36.7717,500——
2004-10-28$15.42$36.8224,400——
2004-10-27$15.45$36.8939,500——
2004-10-26$15.27$36.4695,700——
2004-10-25$15.08$36.01307,800——
2004-10-22$14.97$35.7432,900——
2004-10-21$15.47$36.9436,900——
2004-10-20$15.04$35.9160,600——
2004-10-19$15.20$36.2936,200——
2004-10-18$15.34$36.6350,800——
2004-10-15$15.09$36.0344,100——
2004-10-14$15.06$35.9647,100——
2004-10-13$14.92$35.63164,200——
2004-10-12$15.08$36.0145,800——
2004-10-11$15.01$35.8446,700——
2004-10-08$15.02$35.8642,400——
2004-10-07$14.94$35.6729,600——
2004-10-06$15.20$36.2936,800——
2004-10-05$15.07$35.9844,500——
2004-10-04$15.04$35.9144,800——
2004-10-01$15.05$35.9474,100——
2004-09-30$14.75$35.22150,200——
2004-09-29$14.20$33.9176,200——
2004-09-28$14.29$34.1250,500——
2004-09-27$14.03$33.1240,500——
2004-09-24$14.10$33.2822,300——
2004-09-23$14.13$33.3530,800——
2004-09-22$14.18$33.4756,300——
2004-09-21$14.37$33.92117,700——
2004-09-20$14.07$33.2158,400——
2004-09-17$14.35$33.8793,500——
2004-09-16$14.39$33.9753,200——
2004-09-15$14.15$33.4039,900——
2004-09-14$13.97$32.9848,700——
2004-09-13$14.35$33.8737,800——
2004-09-10$14.40$33.9973,500——
2004-09-09$14.46$34.13156,000——
2004-09-08$14.88$35.1267,200——
2004-09-07$15.04$35.5066,400——
2004-09-03$14.81$34.96240,400——
2004-09-02$14.66$34.6175,900——
2004-09-01$14.66$34.61116,900——
2004-08-31$14.65$34.5882,800——
2004-08-30$14.50$34.23322,700——
2004-08-27$15.00$35.41102,300——
2004-08-26$14.90$35.1783,200——
2004-08-25$14.84$35.03149,000——
2004-08-24$14.49$34.2054,800——
2004-08-23$14.31$33.7871,200——
2004-08-20$14.23$33.5947,400——
2004-08-19$13.76$32.4853,100——
2004-08-18$14.13$33.3583,400——
2004-08-17$13.84$32.6756,100——
2004-08-16$13.74$32.4334,300——
2004-08-13$13.48$31.8226,800——
2004-08-12$13.39$31.6151,300——
2004-08-11$13.80$32.5761,100——
2004-08-10$13.90$32.8140,200——
2004-08-09$13.92$32.8645,900——
2004-08-06$13.90$32.81111,000——
2004-08-05$13.90$32.8152,400——
2004-08-04$14.30$33.76126,000——
2004-08-03$14.02$33.09538,200——
2004-08-02$14.35$33.87117,300——
2004-07-30$14.17$33.45125,700——
2004-07-29$14.07$33.21187,400——
2004-07-28$14.24$33.6193,500——
2004-07-27$13.66$32.24122,200——
2004-07-26$13.19$31.1454,300——
2004-07-23$13.46$31.7760,400——
2004-07-22$13.65$32.2234,900——
2004-07-21$13.89$32.7955,600——
2004-07-20$14.28$33.7181,400——
2004-07-19$14.00$33.05102,500——
2004-07-16$14.04$33.1470,800——
2004-07-15$14.00$33.0585,500——
2004-07-14$14.01$33.07115,900——
2004-07-13$13.81$32.6037,500——
2004-07-12$13.59$32.0847,100——
2004-07-09$13.63$32.1745,300——
2004-07-08$13.51$31.8965,900——
2004-07-07$13.86$32.72446,300——
2004-07-06$13.94$32.9189,600——
2004-07-02$13.95$32.9375,600——
2004-07-01$13.77$32.5096,300——
2004-06-30$13.74$32.4376,900——
2004-06-29$13.80$32.57101,500——
2004-06-28$13.90$32.8182,300——
2004-06-25$14.00$32.67266,100——
2004-06-24$13.70$31.9759,700——
2004-06-23$13.80$32.2051,400——
2004-06-22$13.67$31.90827,600——
2004-06-21$13.90$32.44203,300——
2004-06-18$13.90$32.44322,000——
2004-06-17$13.20$30.8082,900——
2004-06-16$13.25$30.9252,900——
2004-06-15$13.20$30.80116,400——
2004-06-14$12.85$29.9966,500——
2004-06-10$12.81$29.8945,100——
2004-06-09$12.71$29.6671,800——
2004-06-08$13.05$30.45134,600——
2004-06-07$13.00$30.3493,800——
2004-06-04$12.81$29.89158,000——
2004-06-03$12.63$29.4774,300——
2004-06-02$12.67$29.5729,800——
2004-06-01$12.77$29.8077,900——
2004-05-28$12.80$29.8753,200——
2004-05-27$12.55$29.2951,800——
2004-05-26$12.57$29.33127,700——
2004-05-25$12.54$29.26113,400——
2004-05-24$12.32$28.7574,200——
2004-05-21$12.15$28.3544,400——
2004-05-20$12.05$28.1246,200——
2004-05-19$11.76$27.4477,500——
2004-05-18$11.94$27.8681,500——
2004-05-17$11.61$27.09201,300——
2004-05-14$11.73$27.3771,700——
2004-05-13$11.75$27.42106,000——
2004-05-12$12.18$28.42180,100——
2004-05-11$12.02$28.0572,900——
2004-05-10$11.97$27.93163,300——
2004-05-07$12.20$28.4784,800——
2004-05-06$12.65$29.5294,700——
2004-05-05$12.67$29.57232,700——
2004-05-04$12.79$29.8585,500——
2004-05-03$12.63$29.47120,400——
2004-04-30$12.56$29.31130,300——
2004-04-29$12.53$29.24183,000——
2004-04-28$12.85$29.99100,000——
2004-04-27$12.80$29.87251,000——
2004-04-26$12.50$29.1792,000——
2004-04-23$12.59$29.38102,400——
2004-04-22$12.38$28.89229,300——
2004-04-21$12.31$28.7335,200——
2004-04-20$12.35$28.8297,500——
2004-04-19$12.50$29.1750,100——
2004-04-16$12.39$28.9147,200——
2004-04-15$12.36$28.8494,000——
2004-04-14$12.40$28.94219,800——
2004-04-13$12.70$29.64220,800——
2004-04-12$12.85$29.99344,400——
2004-04-08$13.42$31.32227,900——
2004-04-07$13.30$31.04352,400——
2004-04-06$13.25$30.92290,800——
2004-04-05$13.64$31.83289,000——
2004-04-02$14.12$32.9575,600——
2004-04-01$14.28$33.32164,900——
2004-03-31$14.11$32.93188,600——
2004-03-30$14.05$32.79162,000——
2004-03-29$14.07$32.83256,000——
2004-03-26$14.01$32.32870,200——
2004-03-25$14.07$32.4659,100——
2004-03-24$14.19$32.7335,700——
2004-03-23$14.40$33.2299,600——
2004-03-22$14.43$33.2950,900——
2004-03-19$14.90$34.3735,200——
2004-03-18$15.00$34.6058,600——
2004-03-17$14.80$34.1435,900——
2004-03-16$14.68$33.86102,000——
2004-03-15$14.58$33.6382,800——
2004-03-12$14.75$34.0389,000——
2004-03-11$14.20$32.7635,300——
2004-03-10$14.50$33.4558,600——
2004-03-09$14.40$33.2242,900——
2004-03-08$14.52$33.50196,500——
2004-03-05$14.54$33.5491,500——
2004-03-04$14.35$33.1063,200——
2004-03-03$14.08$32.4830,200——
2004-03-02$14.02$32.3460,300——
2004-03-01$13.96$32.2036,300——
2004-02-27$13.81$31.8640,000——
2004-02-26$13.91$32.0946,700——
2004-02-25$13.95$32.1839,200——
2004-02-24$13.86$31.9764,000——
2004-02-23$13.78$31.7954,000——
2004-02-20$13.89$32.0431,300——
2004-02-19$13.76$31.7440,400——
2004-02-18$14.06$32.43134,200——
2004-02-17$14.46$33.3633,300——
2004-02-13$14.41$33.2436,700——
2004-02-12$14.31$33.0138,200——
2004-02-11$14.30$32.9938,200——
2004-02-10$14.20$32.7641,300——
2004-02-09$14.00$32.3042,600——
2004-02-06$13.78$31.7958,900——
2004-02-05$13.76$31.7468,000——
2004-02-04$13.42$30.96114,500——
2004-02-03$13.58$31.3353,100——
2004-02-02$13.40$30.91333,600——
2004-01-30$13.40$30.91104,200——
2004-01-29$12.71$29.3286,300——
2004-01-28$12.62$29.1130,100——
2004-01-27$12.60$29.0760,800——
2004-01-26$12.90$29.76114,300——
2004-01-23$12.53$28.9180,700——
2004-01-22$12.47$28.7745,600——
2004-01-21$12.41$28.6333,200——
2004-01-20$12.48$28.7986,400——
2004-01-16$12.50$28.8441,100——
2004-01-15$12.57$29.0016,300——
2004-01-14$12.51$28.8618,200——
2004-01-13$12.60$29.0726,300——
2004-01-12$12.54$28.9385,100——
2004-01-09$12.58$29.0236,300——
2004-01-08$12.59$29.0434,600——
2004-01-07$12.62$29.1129,500——
2004-01-06$12.57$29.009,200——
2004-01-05$12.63$29.1420,500——
2004-01-02$12.59$29.0425,500——