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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$25.08$86.13272,300——
2012-12-28$24.70$84.82258,200——
2012-12-27$24.88$85.44344,000——
2012-12-26$25.03$85.34269,200——
2012-12-24$25.25$86.09220,500——
2012-12-21$25.45$86.771,756,500——
2012-12-20$25.38$86.53447,700——
2012-12-19$25.24$86.05248,600——
2012-12-18$25.29$86.22238,200——
2012-12-17$25.12$85.64282,000——
2012-12-14$25.04$85.37293,800——
2012-12-13$25.02$85.30284,300——
2012-12-12$25.25$86.09548,400——
2012-12-11$25.60$87.28345,100——
2012-12-10$25.40$86.60476,100——
2012-12-07$25.48$86.871,515,000——
2012-12-06$24.94$85.03774,400——
2012-12-05$24.62$83.94448,100——
2012-12-04$24.83$84.66313,000——
2012-12-03$24.83$84.66421,100——
2012-11-30$24.82$84.62550,400——
2012-11-29$24.85$84.72317,000——
2012-11-28$24.85$84.72237,400——
2012-11-27$24.90$84.89275,200——
2012-11-26$25.14$85.71350,200——
2012-11-23$25.08$85.51119,800——
2012-11-21$24.83$84.66260,100——
2012-11-20$24.89$84.86263,600——
2012-11-19$24.68$84.14559,900——
2012-11-16$24.45$83.36487,600——
2012-11-15$24.14$82.30404,600——
2012-11-14$24.38$83.12369,600——
2012-11-13$24.79$84.52178,600——
2012-11-12$24.77$84.45295,500——
2012-11-09$24.95$85.06397,700——
2012-11-08$25.06$85.44367,500——
2012-11-07$25.26$86.12219,600——
2012-11-06$25.75$87.79281,100——
2012-11-05$25.72$87.69720,200——
2012-11-02$25.69$87.59543,000——
2012-11-01$25.64$87.42619,200——
2012-10-31$25.68$87.55498,900——
2012-10-26$25.53$87.042,248,400——
2012-10-25$25.66$87.49475,800——
2012-10-24$25.63$87.38749,800——
2012-10-23$25.27$86.16154,100——
2012-10-22$25.53$87.04303,500——
2012-10-19$25.54$87.08505,900——
2012-10-18$25.58$87.21324,100——
2012-10-17$25.42$86.67139,500——
2012-10-16$25.52$87.01339,400——
2012-10-15$25.36$86.46465,500——
2012-10-12$25.08$85.51587,700——
2012-10-11$25.11$85.61275,800——
2012-10-10$24.96$85.10278,100——
2012-10-09$24.82$84.62245,300——
2012-10-08$24.65$84.0462,600——
2012-10-05$24.65$84.04140,200——
2012-10-04$24.74$84.35228,900——
2012-10-03$24.63$83.97242,000——
2012-10-02$24.49$83.50233,600——
2012-10-01$24.49$83.50428,000——
2012-09-28$24.82$84.62313,600——
2012-09-27$25.10$85.58168,600——
2012-09-26$25.07$85.47256,200——
2012-09-25$25.13$85.06391,000——
2012-09-24$25.43$86.08222,000——
2012-09-21$25.52$86.38452,800——
2012-09-20$25.44$86.111,164,000——
2012-09-19$25.64$86.79351,400——
2012-09-18$25.92$87.74226,400——
2012-09-17$25.80$87.33211,100——
2012-09-14$25.66$86.86199,600——
2012-09-13$25.56$86.52251,100——
2012-09-12$25.28$85.57160,900——
2012-09-11$25.21$85.34134,700——
2012-09-10$25.07$84.86162,900——
2012-09-07$25.11$85.00373,400——
2012-09-06$25.00$84.62224,700——
2012-09-05$24.82$84.02276,100——
2012-09-04$24.90$84.29447,800——
2012-08-31$24.90$84.291,503,300——
2012-08-30$24.73$83.71119,100——
2012-08-29$24.77$83.85176,000——
2012-08-28$24.75$83.78268,400——
2012-08-27$24.64$83.41538,600——
2012-08-24$24.31$82.29202,500——
2012-08-23$24.20$81.92170,500——
2012-08-22$24.38$82.53481,800——
2012-08-21$24.29$82.22226,400——
2012-08-20$24.23$82.02226,400——
2012-08-17$24.33$82.36147,700——
2012-08-16$24.15$81.75237,100——
2012-08-15$24.00$81.24243,600——
2012-08-14$23.84$80.70275,000——
2012-08-13$23.83$80.66207,000——
2012-08-10$23.73$80.33224,100——
2012-08-09$23.78$80.49230,900——
2012-08-08$23.79$80.53362,800——
2012-08-07$23.84$80.70216,400——
2012-08-06$24.00$81.24155,200——
2012-08-03$24.13$81.68203,400——
2012-08-02$23.89$80.87228,700——
2012-08-01$23.90$80.90355,300——
2012-07-31$23.94$81.04521,300——
2012-07-30$23.91$80.93511,000——
2012-07-27$23.55$79.72586,100——
2012-07-26$23.28$78.80789,200——
2012-07-25$23.20$78.53451,600——
2012-07-24$23.17$78.43210,100——
2012-07-23$23.19$78.50152,200——
2012-07-20$23.40$79.21209,500——
2012-07-19$23.52$79.6171,800——
2012-07-18$23.80$80.56179,400——
2012-07-17$23.80$80.56295,600——
2012-07-16$23.70$80.22192,600——
2012-07-13$23.56$79.75197,400——
2012-07-12$23.46$79.41436,800——
2012-07-11$23.47$79.45154,300——
2012-07-10$23.58$79.82289,600——
2012-07-09$23.82$80.63188,500——
2012-07-06$23.75$80.3995,700——
2012-07-05$23.75$80.3987,800——
2012-07-03$23.82$80.63206,600——
2012-07-02$23.62$79.95288,100——
2012-06-29$23.18$78.46270,100——
2012-06-28$22.77$77.08202,200——
2012-06-27$22.60$76.50310,400——
2012-06-26$22.62$75.96401,900——
2012-06-25$22.69$76.19203,100——
2012-06-22$22.76$76.431,405,300——
2012-06-21$22.78$76.50389,700——
2012-06-20$22.96$77.10165,100——
2012-06-19$23.00$77.23330,200——
2012-06-18$22.90$76.90175,200——
2012-06-15$22.86$76.76369,800——
2012-06-14$22.83$76.66234,000——
2012-06-13$22.45$75.39570,200——
2012-06-12$22.68$76.16175,000——
2012-06-11$22.38$75.15247,800——
2012-06-08$22.90$76.90168,800——
2012-06-07$22.74$76.36340,200——
2012-06-06$22.92$76.97334,900——
2012-06-05$22.38$75.15370,200——
2012-06-04$21.97$73.78462,400——
2012-06-01$21.99$73.84583,100——
2012-05-31$22.37$75.121,315,400——
2012-05-30$22.39$75.191,076,400——
2012-05-29$22.71$76.26499,000——
2012-05-25$22.34$75.02450,300——
2012-05-24$22.25$74.72147,700——
2012-05-23$22.05$74.04118,000——
2012-05-22$22.02$73.94177,000——
2012-05-21$22.02$73.94186,300——
2012-05-18$21.78$73.14232,300——
2012-05-17$22.08$74.15269,600——
2012-05-16$22.58$75.82269,600——
2012-05-15$22.95$77.07158,000——
2012-05-14$22.99$77.20231,000——
2012-05-11$23.37$78.48306,000——
2012-05-10$23.19$77.87261,800——
2012-05-09$23.16$77.77171,000——
2012-05-08$23.22$77.97244,100——
2012-05-07$23.27$78.14430,900——
2012-05-04$23.15$77.74221,500——
2012-05-03$23.31$78.28436,300——
2012-05-02$23.33$78.34161,000——
2012-05-01$23.20$77.91353,300——
2012-04-30$23.18$77.84365,500——
2012-04-27$23.27$78.14238,700——
2012-04-26$23.07$77.47265,600——
2012-04-25$22.89$76.87243,700——
2012-04-24$22.48$75.49196,200——
2012-04-23$22.13$74.31225,200——
2012-04-20$22.47$75.46135,500——
2012-04-19$22.20$74.55297,100——
2012-04-18$22.22$74.62205,700——
2012-04-17$22.41$75.25244,400——
2012-04-16$22.24$74.68139,900——
2012-04-13$21.96$73.74273,500——
2012-04-12$22.00$73.88544,800——
2012-04-11$21.74$73.00543,500——
2012-04-10$21.56$72.40463,200——
2012-04-09$21.98$73.81190,000——
2012-04-05$22.26$74.75188,600——
2012-04-04$22.39$75.19151,000——
2012-04-03$22.62$75.96199,800——
2012-04-02$22.77$76.46242,800——
2012-03-30$22.54$75.69378,000——
2012-03-29$22.51$75.59302,400——
2012-03-28$22.74$75.76492,000——
2012-03-27$22.66$75.49121,200——
2012-03-26$22.58$75.22302,900——
2012-03-23$22.31$74.32414,500——
2012-03-22$22.38$74.56217,000——
2012-03-21$22.57$75.19185,900——
2012-03-20$22.61$75.32385,900——
2012-03-19$22.68$75.56289,900——
2012-03-16$22.27$74.19741,300——
2012-03-15$22.17$73.86484,500——
2012-03-14$21.97$73.19327,400——
2012-03-13$22.18$73.89384,600——
2012-03-12$21.72$72.36219,100——
2012-03-09$21.46$71.49178,600——
2012-03-08$21.32$71.03236,400——
2012-03-07$21.37$71.19292,700——
2012-03-06$21.27$70.86414,500——
2012-03-05$21.39$71.26323,000——
2012-03-02$21.27$70.86346,600——
2012-03-01$21.38$71.23209,800——
2012-02-29$21.19$70.59211,400——
2012-02-28$21.31$70.99124,200——
2012-02-27$21.53$71.73126,000——
2012-02-24$21.61$71.9977,600——
2012-02-23$21.59$71.93271,800——
2012-02-22$21.36$71.16165,900——
2012-02-21$21.59$71.93154,900——
2012-02-17$21.96$73.16473,600——
2012-02-16$21.90$72.96282,700——
2012-02-15$21.59$71.93247,000——
2012-02-14$21.82$72.69423,500——
2012-02-13$22.03$73.39352,800——
2012-02-10$21.83$72.73233,200——
2012-02-09$21.83$72.73332,600——
2012-02-08$22.06$73.49163,300——
2012-02-07$21.92$73.03104,900——
2012-02-06$22.11$73.66166,000——
2012-02-03$22.17$73.86227,700——
2012-02-02$21.70$72.29210,400——
2012-02-01$21.42$71.36284,900——
2012-01-31$21.02$70.03304,600——
2012-01-30$20.90$69.63250,100——
2012-01-27$21.15$70.46192,900——
2012-01-26$21.12$70.36176,000——
2012-01-25$20.84$69.43177,100——
2012-01-24$20.73$69.06266,800——
2012-01-23$20.49$68.26273,900——
2012-01-20$20.12$67.03256,400——
2012-01-19$19.91$66.33333,900——
2012-01-18$19.90$66.30406,100——
2012-01-17$19.75$65.80296,800——
2012-01-13$19.66$65.50128,500——
2012-01-12$19.77$65.86122,500——
2012-01-11$19.98$66.56202,100——
2012-01-10$19.78$65.90148,900——
2012-01-09$19.46$64.83204,300——
2012-01-06$19.55$65.13412,500——
2012-01-05$19.71$65.66302,000——
2012-01-04$19.66$65.50291,200——
2012-01-03$20.11$67.00424,200——