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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$20.14$67.10347,300——
2011-12-29$20.10$66.96467,800——
2011-12-28$19.86$66.16410,600——
2011-12-27$20.35$67.2099,100——
2011-12-23$20.23$66.8098,100——
2011-12-22$20.18$66.63160,100——
2011-12-21$20.09$66.34322,900——
2011-12-20$20.08$66.30312,100——
2011-12-19$19.46$64.26240,800——
2011-12-16$19.59$64.69715,400——
2011-12-15$19.41$64.09281,200——
2011-12-14$19.02$62.80216,000——
2011-12-13$19.01$62.77246,300——
2011-12-12$19.28$63.66206,000——
2011-12-09$19.35$63.89232,900——
2011-12-08$18.90$62.41383,300——
2011-12-07$19.49$64.36218,800——
2011-12-06$19.43$64.16167,200——
2011-12-05$19.58$64.65202,400——
2011-12-02$19.27$63.63261,300——
2011-12-01$19.40$64.06223,700——
2011-11-30$19.58$64.65539,900——
2011-11-29$18.70$61.75148,200——
2011-11-28$18.74$61.88247,600——
2011-11-25$18.28$60.3673,200——
2011-11-23$18.46$60.95178,400——
2011-11-22$19.00$62.74175,300——
2011-11-21$19.03$62.84332,000——
2011-11-18$19.53$64.49180,900——
2011-11-17$19.41$64.09193,000——
2011-11-16$19.46$64.26127,000——
2011-11-15$19.71$65.08274,200——
2011-11-14$19.47$64.29388,400——
2011-11-11$20.05$66.21201,400——
2011-11-10$19.57$64.62290,600——
2011-11-09$19.45$64.22365,100——
2011-11-08$20.42$67.43158,000——
2011-11-07$20.26$66.90132,700——
2011-11-04$20.22$66.77275,000——
2011-11-03$20.48$67.621,415,800——
2011-11-02$20.61$68.05363,500——
2011-11-01$19.86$65.58365,900——
2011-10-31$20.72$68.42408,100——
2011-10-28$20.61$68.05413,200——
2011-10-27$20.59$67.99516,400——
2011-10-26$19.61$64.75265,600——
2011-10-25$19.51$64.42261,500——
2011-10-24$19.82$65.45178,400——
2011-10-21$19.33$63.83218,100——
2011-10-20$18.90$62.41193,900——
2011-10-19$18.81$62.11141,100——
2011-10-18$19.10$63.07260,900——
2011-10-17$18.44$60.89317,300——
2011-10-14$18.82$62.14807,300——
2011-10-13$18.61$61.45593,900——
2011-10-12$19.03$62.84259,700——
2011-10-11$18.80$62.08487,300——
2011-10-10$19.34$63.86326,300——
2011-10-07$18.46$60.95442,100——
2011-10-06$18.94$62.54318,600——
2011-10-05$18.29$60.39314,700——
2011-10-04$18.63$61.52606,900——
2011-10-03$17.85$58.94455,300——
2011-09-30$18.70$61.75325,300——
2011-09-29$19.23$63.50242,500——
2011-09-28$18.87$62.31240,600——
2011-09-27$19.82$64.85323,500——
2011-09-26$19.59$64.10321,000——
2011-09-23$19.38$63.41273,100——
2011-09-22$19.17$62.72659,700——
2011-09-21$19.38$63.41332,000——
2011-09-20$20.19$66.06414,000——
2011-09-19$20.13$65.87184,200——
2011-09-16$20.60$67.40421,300——
2011-09-15$20.54$67.21417,800——
2011-09-14$20.46$66.95445,600——
2011-09-13$20.40$66.75405,300——
2011-09-12$20.43$66.85333,800——
2011-09-09$20.63$67.50272,300——
2011-09-08$21.10$69.04147,200——
2011-09-07$21.31$69.73206,600——
2011-09-06$20.69$67.70285,400——
2011-09-02$20.38$66.68429,200——
2011-09-01$20.62$67.47249,800——
2011-08-31$21.08$68.97452,700——
2011-08-30$21.31$69.73382,600——
2011-08-29$21.35$69.86248,000——
2011-08-26$20.72$67.80280,300——
2011-08-25$20.36$66.62312,300——
2011-08-24$20.65$67.57238,400——
2011-08-23$20.45$66.91336,800——
2011-08-22$19.75$64.62158,900——
2011-08-19$19.62$64.20219,700——
2011-08-18$19.92$65.18432,600——
2011-08-17$20.67$67.63220,700——
2011-08-16$20.55$67.24369,800——
2011-08-15$20.75$67.89331,400——
2011-08-12$20.05$65.60328,400——
2011-08-11$19.94$65.24471,200——
2011-08-10$18.81$61.55543,700——
2011-08-09$19.35$63.31657,500——
2011-08-08$17.82$58.31662,000——
2011-08-05$18.97$62.07411,400——
2011-08-04$19.40$63.48444,100——
2011-08-03$20.33$66.52663,800——
2011-08-02$20.30$66.42646,200——
2011-08-01$20.80$68.06347,000——
2011-07-29$20.99$68.68236,600——
2011-07-28$20.98$68.65343,600——
2011-07-27$20.95$68.55458,300——
2011-07-26$21.44$70.15119,400——
2011-07-25$21.55$70.51110,200——
2011-07-22$21.89$71.62168,200——
2011-07-21$21.97$71.89234,500——
2011-07-20$21.90$71.66479,100——
2011-07-19$21.58$70.61293,700——
2011-07-18$21.21$69.40282,700——
2011-07-15$21.23$69.46294,100——
2011-07-14$20.91$68.42202,900——
2011-07-13$21.05$68.88226,400——
2011-07-12$21.20$69.37134,300——
2011-07-11$21.14$69.17209,700——
2011-07-08$21.35$69.86256,800——
2011-07-07$21.30$69.69206,700——
2011-07-06$21.10$69.04192,900——
2011-07-05$20.87$68.29125,600——
2011-07-01$20.65$67.57173,400——
2011-06-30$20.33$66.52468,800——
2011-06-29$20.19$66.06241,300——
2011-06-28$20.11$65.80126,600——
2011-06-27$20.33$65.93197,400——
2011-06-24$20.18$65.44331,700——
2011-06-23$20.16$65.38254,100——
2011-06-22$20.53$66.58216,100——
2011-06-21$20.55$66.64219,900——
2011-06-20$20.43$66.26261,800——
2011-06-17$20.10$65.19433,600——
2011-06-16$19.66$63.76233,500——
2011-06-15$19.41$62.95340,300——
2011-06-14$19.75$64.05229,300——
2011-06-13$19.45$63.08218,500——
2011-06-10$19.41$62.95384,100——
2011-06-09$19.98$64.80359,300——
2011-06-08$20.17$65.41481,100——
2011-06-07$20.09$65.15159,000——
2011-06-06$19.77$64.11155,500——
2011-06-03$19.93$64.63184,800——
2011-06-02$19.94$64.67136,000——
2011-06-01$20.03$64.96294,700——
2011-05-31$20.65$66.97561,100——
2011-05-27$20.42$66.22182,700——
2011-05-26$20.27$65.74251,900——
2011-05-25$20.17$65.41280,400——
2011-05-24$20.09$65.15206,400——
2011-05-23$20.04$64.99246,000——
2011-05-20$20.17$65.41280,200——
2011-05-19$20.59$66.77243,000——
2011-05-18$20.67$67.03156,300——
2011-05-17$20.51$66.51192,200——
2011-05-16$20.49$66.45177,900——
2011-05-13$20.59$66.77335,100——
2011-05-12$20.76$67.33271,000——
2011-05-11$20.42$66.22230,900——
2011-05-10$20.89$67.75188,400——
2011-05-09$20.40$66.16135,000——
2011-05-06$20.24$65.64160,000——
2011-05-05$20.44$66.29188,100——
2011-05-04$20.65$66.97211,000——
2011-05-03$20.82$67.52257,000——
2011-05-02$20.96$67.97330,200——
2011-04-29$20.85$67.62150,000——
2011-04-28$20.99$68.07190,400——
2011-04-27$20.66$67.00180,500——
2011-04-26$20.55$66.64238,200——
2011-04-25$20.29$65.80189,600——
2011-04-21$20.10$65.19222,100——
2011-04-20$19.97$64.76155,800——
2011-04-19$19.80$64.21306,000——
2011-04-18$19.55$63.40538,600——
2011-04-15$19.54$63.37296,000——
2011-04-14$19.24$62.40448,900——
2011-04-13$18.65$60.48185,100——
2011-04-12$18.63$60.42153,500——
2011-04-11$18.66$60.52246,000——
2011-04-08$18.72$60.71254,400——
2011-04-07$18.79$60.94160,200——
2011-04-06$19.11$61.97391,600——
2011-04-05$18.94$61.42185,600——
2011-04-04$18.77$60.87207,800——
2011-04-01$18.76$60.84243,800——
2011-03-31$18.92$61.36255,800——
2011-03-30$18.80$60.97270,000——
2011-03-29$18.59$60.29200,800——
2011-03-28$18.73$60.1694,500——
2011-03-25$18.75$60.22468,000——
2011-03-24$18.73$60.16195,800——
2011-03-23$18.73$60.16269,000——
2011-03-22$19.01$61.06229,300——
2011-03-21$19.20$61.67218,400——
2011-03-18$19.07$61.25472,700——
2011-03-17$18.64$59.87193,800——
2011-03-16$18.25$58.62335,400——
2011-03-15$18.66$59.93147,100——
2011-03-14$18.73$60.16173,700——
2011-03-11$18.89$60.67190,600——
2011-03-10$18.91$60.74195,600——
2011-03-09$19.24$61.80147,700——
2011-03-08$19.25$61.83166,400——
2011-03-07$18.94$60.83151,100——
2011-03-04$19.05$61.19224,400——
2011-03-03$19.25$61.83160,600——
2011-03-02$19.08$61.28345,800——
2011-03-01$19.30$61.99489,500——
2011-02-28$19.80$63.60227,900——
2011-02-25$19.58$62.89193,700——
2011-02-24$19.10$61.35423,700——
2011-02-23$19.30$61.99286,000——
2011-02-22$19.46$62.50266,400——
2011-02-18$19.67$63.18225,400——
2011-02-17$19.74$63.40584,700——
2011-02-16$19.36$62.18357,900——
2011-02-15$19.15$61.51369,700——
2011-02-14$19.14$61.48190,900——
2011-02-11$19.15$61.51364,900——
2011-02-10$18.67$59.97278,000——
2011-02-09$18.59$59.71240,600——
2011-02-08$18.40$59.10303,800——
2011-02-07$18.54$59.55213,700——
2011-02-04$18.50$59.42375,900——
2011-02-03$18.56$59.61269,200——
2011-02-02$18.52$59.48427,500——
2011-02-01$18.68$60.00296,700——
2011-01-31$18.48$59.36307,100——
2011-01-28$18.32$58.84452,300——
2011-01-27$18.64$59.87131,600——
2011-01-26$18.42$59.16288,700——
2011-01-25$18.49$59.39162,200——
2011-01-24$18.20$58.46405,300——
2011-01-21$18.10$58.13264,100——
2011-01-20$18.09$58.10393,800——
2011-01-19$18.00$57.81412,400——
2011-01-18$18.23$58.55246,900——
2011-01-14$18.25$58.62445,000——
2011-01-13$18.10$58.13235,700——
2011-01-12$18.09$58.10235,700——
2011-01-11$18.00$57.81318,400——
2011-01-10$18.08$58.07711,700——
2011-01-07$17.86$57.36431,000——
2011-01-06$18.00$57.81286,600——
2011-01-05$18.30$58.78312,700——
2011-01-04$18.42$59.16416,000——
2011-01-03$18.65$59.90224,700——