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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$32.68$130.15506,700——
2016-12-29$32.12$127.92423,300——
2016-12-28$31.66$126.09420,300——
2016-12-27$32.14$126.37203,900——
2016-12-23$32.16$126.45198,100——
2016-12-22$32.07$126.09387,800——
2016-12-21$32.22$126.68756,900——
2016-12-20$32.77$128.84353,200——
2016-12-19$32.79$128.92433,600——
2016-12-16$32.50$127.782,329,500——
2016-12-15$31.93$125.54668,400——
2016-12-14$32.11$126.25588,900——
2016-12-13$33.28$130.85596,100——
2016-12-12$33.60$132.11648,200——
2016-12-09$33.83$133.01350,400——
2016-12-08$33.91$133.33395,400——
2016-12-07$33.88$133.21399,900——
2016-12-06$33.20$130.54420,700——
2016-12-05$33.09$130.10397,600——
2016-12-02$32.98$129.67311,400——
2016-12-01$32.68$128.49398,100——
2016-11-30$33.06$129.99406,300——
2016-11-29$33.45$131.52357,300——
2016-11-28$33.41$131.36364,500——
2016-11-25$33.46$131.56117,900——
2016-11-23$33.32$131.01216,100——
2016-11-22$33.35$131.13386,500——
2016-11-21$32.65$128.37478,600——
2016-11-18$33.04$129.91721,600——
2016-11-17$32.93$129.47427,000——
2016-11-16$33.21$130.57332,700——
2016-11-15$33.34$131.09250,500——
2016-11-14$33.46$131.56439,700——
2016-11-11$32.70$128.57649,400——
2016-11-10$32.35$127.19591,900——
2016-11-09$32.80$128.96515,000——
2016-11-08$33.07$130.02209,300——
2016-11-07$32.71$128.61411,700——
2016-11-04$32.15$126.41304,200——
2016-11-03$32.05$126.011,333,200——
2016-11-02$31.95$125.62432,500——
2016-11-01$32.58$128.10401,800——
2016-10-31$33.69$132.46396,400——
2016-10-28$33.27$130.81450,000——
2016-10-27$33.57$131.991,418,900——
2016-10-26$34.40$135.25600,400——
2016-10-25$35.02$137.69482,900——
2016-10-24$35.07$137.89269,400——
2016-10-21$34.98$137.53187,000——
2016-10-20$34.90$137.22201,000——
2016-10-19$35.02$137.69211,400——
2016-10-18$35.00$137.61293,900——
2016-10-17$34.74$136.59170,000——
2016-10-14$34.60$136.04211,800——
2016-10-13$34.91$137.26268,400——
2016-10-12$34.67$136.32172,700——
2016-10-11$34.17$134.35280,700——
2016-10-10$34.60$136.04236,900——
2016-10-07$34.25$134.66231,300——
2016-10-06$34.30$134.86493,100——
2016-10-05$34.49$135.61579,100——
2016-10-04$34.98$137.53249,100——
2016-10-03$35.47$139.46314,900——
2016-09-30$36.24$142.49369,000——
2016-09-29$36.37$143.00313,400——
2016-09-28$36.82$144.77270,700——
2016-09-27$36.79$143.67328,900——
2016-09-26$37.28$145.58378,300——
2016-09-23$37.10$144.88608,200——
2016-09-22$36.97$144.37398,600——
2016-09-21$36.08$140.90751,300——
2016-09-20$35.76$139.65648,500——
2016-09-19$35.84$139.96413,100——
2016-09-16$35.50$138.631,595,700——
2016-09-15$35.25$137.65307,100——
2016-09-14$35.13$137.19248,500——
2016-09-13$35.18$137.38474,300——
2016-09-12$36.29$141.72578,100——
2016-09-09$36.09$140.931,201,200——
2016-09-08$37.17$145.15311,400——
2016-09-07$37.49$146.40477,200——
2016-09-06$37.40$146.05601,100——
2016-09-02$36.99$144.45461,600——
2016-09-01$36.56$142.77588,600——
2016-08-31$36.94$144.251,746,400——
2016-08-30$36.69$143.28545,400——
2016-08-29$36.74$143.47384,400——
2016-08-26$36.61$142.96630,400——
2016-08-25$36.70$143.32537,400——
2016-08-24$36.48$142.46446,400——
2016-08-23$36.38$142.07587,200——
2016-08-22$36.31$141.79335,300——
2016-08-19$36.01$140.62685,300——
2016-08-18$36.25$141.56601,400——
2016-08-17$35.87$140.08651,300——
2016-08-16$35.79$139.76562,900——
2016-08-15$36.12$141.05616,800——
2016-08-12$36.44$142.30629,900——
2016-08-11$36.40$142.141,721,500——
2016-08-10$36.89$144.061,139,600——
2016-08-09$36.57$142.814,052,200——
2016-08-08$36.27$141.64361,400——
2016-08-05$36.60$142.93257,900——
2016-08-04$36.60$142.93224,000——
2016-08-03$36.69$143.28224,400——
2016-08-02$36.97$144.37399,100——
2016-08-01$37.69$147.18440,600——
2016-07-29$37.66$147.07809,300——
2016-07-28$37.14$145.03643,200——
2016-07-27$36.71$143.36329,500——
2016-07-26$36.93$144.21157,500——
2016-07-25$37.15$145.07296,000——
2016-07-22$37.02$144.57163,800——
2016-07-21$36.71$143.36232,300——
2016-07-20$36.67$143.20123,200——
2016-07-19$36.65$143.12197,900——
2016-07-18$36.48$142.46205,000——
2016-07-15$36.63$143.04327,900——
2016-07-14$36.64$143.08367,400——
2016-07-13$36.96$144.33403,500——
2016-07-12$36.62$143.00396,600——
2016-07-11$36.84$143.86468,500——
2016-07-08$36.66$143.16753,800——
2016-07-07$35.96$140.43518,400——
2016-07-06$36.23$141.48351,800——
2016-07-05$36.47$142.42397,700——
2016-07-01$35.91$140.23484,500——
2016-06-30$35.52$138.71621,800——
2016-06-29$35.03$136.79483,900——
2016-06-28$34.44$134.49660,900——
2016-06-27$33.83$131.13408,900——
2016-06-24$33.74$130.781,079,600——
2016-06-23$34.14$132.33280,200——
2016-06-22$34.18$132.49291,500——
2016-06-21$34.23$132.68204,700——
2016-06-20$34.10$132.18260,300——
2016-06-17$34.09$132.14699,300——
2016-06-16$34.28$132.88262,300——
2016-06-15$34.06$132.02327,900——
2016-06-14$33.80$131.02238,600——
2016-06-13$34.07$132.06317,400——
2016-06-10$34.15$132.37446,500——
2016-06-09$34.21$132.61556,500——
2016-06-08$34.32$133.03257,100——
2016-06-07$34.07$132.06246,300——
2016-06-06$33.89$131.37276,800——
2016-06-03$34.08$132.10579,200——
2016-06-02$34.11$132.22507,900——
2016-06-01$33.87$131.29528,700——
2016-05-31$33.90$131.40725,600——
2016-05-27$33.89$131.37365,700——
2016-05-26$33.85$131.21255,800——
2016-05-25$33.74$130.78318,100——
2016-05-24$34.04$131.95405,000——
2016-05-23$33.52$129.93142,500——
2016-05-20$33.71$130.67315,900——
2016-05-19$33.16$128.54261,400——
2016-05-18$33.37$129.35301,200——
2016-05-17$33.94$131.56397,400——
2016-05-16$34.85$135.09249,900——
2016-05-13$34.62$134.19218,000——
2016-05-12$34.97$135.55401,600——
2016-05-11$34.97$135.55417,900——
2016-05-10$35.65$138.19216,000——
2016-05-09$35.74$138.54383,000——
2016-05-06$35.51$137.64398,700——
2016-05-05$35.26$136.681,558,200——
2016-05-04$34.82$134.97312,300——
2016-05-03$34.27$132.84203,400——
2016-05-02$34.41$133.38336,400——
2016-04-29$33.70$130.63379,200——
2016-04-28$34.10$132.18292,500——
2016-04-27$34.10$132.18454,100——
2016-04-26$34.06$132.02405,900——
2016-04-25$33.68$130.55533,100——
2016-04-22$33.44$129.62460,100——
2016-04-21$32.88$127.45289,900——
2016-04-20$33.37$129.35295,100——
2016-04-19$33.90$131.40341,800——
2016-04-18$34.16$132.41198,000——
2016-04-15$34.02$131.87303,700——
2016-04-14$33.72$130.71611,400——
2016-04-13$34.25$132.76294,600——
2016-04-12$34.24$132.72317,700——
2016-04-11$34.11$132.22667,200——
2016-04-08$34.26$132.80364,000——
2016-04-07$34.08$132.10640,500——
2016-04-06$34.28$132.88586,900——
2016-04-05$34.09$132.143,081,600——
2016-04-04$35.23$136.56352,200——
2016-04-01$35.46$137.45397,000——
2016-03-31$35.13$136.17423,200——
2016-03-30$35.03$135.78296,700——
2016-03-29$34.84$135.05299,600——
2016-03-28$34.12$131.29205,100——
2016-03-24$33.70$129.67232,500——
2016-03-23$33.70$129.67250,400——
2016-03-22$33.89$130.40270,100——
2016-03-21$34.02$130.90333,200——
2016-03-18$34.53$132.87969,900——
2016-03-17$35.00$134.67572,500——
2016-03-16$34.74$133.67603,900——
2016-03-15$34.17$131.48173,000——
2016-03-14$33.99$130.79186,700——
2016-03-11$34.19$131.56244,600——
2016-03-10$33.51$128.94168,300——
2016-03-09$33.75$129.86144,000——
2016-03-08$33.53$129.02186,000——
2016-03-07$33.83$130.17378,200——
2016-03-04$34.04$130.98311,500——
2016-03-03$33.89$130.40393,700——
2016-03-02$33.98$130.75353,800——
2016-03-01$33.91$130.48368,600——
2016-02-29$33.05$127.17500,800——
2016-02-26$33.30$128.13183,700——
2016-02-25$33.90$130.44282,700——
2016-02-24$33.09$127.32258,600——
2016-02-23$33.18$127.67376,300——
2016-02-22$33.34$128.29556,600——
2016-02-19$33.13$127.48289,600——
2016-02-18$33.05$127.17358,600——
2016-02-17$32.86$126.44472,700——
2016-02-16$33.25$127.94402,900——
2016-02-12$32.59$125.40356,900——
2016-02-11$32.56$125.28440,300——
2016-02-10$32.96$126.82236,400——
2016-02-09$32.74$125.98377,000——
2016-02-08$32.88$126.52388,200——
2016-02-05$33.55$129.09388,500——
2016-02-04$34.26$131.83334,400——
2016-02-03$34.40$132.36456,900——
2016-02-02$34.25$131.791,216,600——
2016-02-01$34.51$132.79410,100——
2016-01-29$34.10$131.21804,800——
2016-01-28$32.63$125.55682,000——
2016-01-27$32.41$124.71307,600——
2016-01-26$33.03$127.09332,700——
2016-01-25$32.22$123.98331,300——
2016-01-22$32.38$124.59433,900——
2016-01-21$31.30$120.44422,000——
2016-01-20$31.08$119.59400,200——
2016-01-19$31.66$121.82393,200——
2016-01-15$31.09$119.63480,900——
2016-01-14$31.05$119.47510,400——
2016-01-13$31.19$120.01515,400——
2016-01-12$31.66$121.82416,500——
2016-01-11$31.93$122.86513,100——
2016-01-08$31.53$121.32680,800——
2016-01-07$32.34$124.44556,000——
2016-01-06$33.03$127.09593,600——
2016-01-05$33.17$127.63613,900——
2016-01-04$32.18$123.82935,400——