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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.93$116.55662,600——
2019-12-30$25.61$115.11353,000——
2019-12-27$25.83$114.80428,000——
2019-12-26$25.70$114.22326,700——
2019-12-24$25.67$114.08207,400——
2019-12-23$25.76$114.48434,000——
2019-12-20$26.17$116.311,864,400——
2019-12-19$26.06$115.821,170,000——
2019-12-18$26.03$115.68506,800——
2019-12-17$25.70$114.22639,300——
2019-12-16$25.84$114.84731,000——
2019-12-13$25.47$113.20764,500——
2019-12-12$25.41$112.93795,500——
2019-12-11$26.00$115.55532,700——
2019-12-10$26.45$117.55395,300——
2019-12-09$26.56$118.04550,000——
2019-12-06$26.47$117.64965,100——
2019-12-05$26.41$117.371,210,400——
2019-12-04$26.57$118.08589,200——
2019-12-03$26.36$117.15436,300——
2019-12-02$26.41$117.37587,400——
2019-11-29$26.88$119.46194,700——
2019-11-27$27.02$120.08269,300——
2019-11-26$26.73$118.80508,400——
2019-11-25$26.85$119.33387,500——
2019-11-22$26.68$118.57412,400——
2019-11-21$26.86$119.37424,800——
2019-11-20$27.27$121.20433,900——
2019-11-19$27.49$122.17414,500——
2019-11-18$27.67$122.97406,100——
2019-11-15$27.61$122.71471,100——
2019-11-14$27.70$123.11291,300——
2019-11-13$27.44$121.95508,900——
2019-11-12$27.36$121.60354,500——
2019-11-11$27.59$122.62256,200——
2019-11-08$27.42$121.86274,600——
2019-11-07$27.68$123.02212,200——
2019-11-06$28.06$124.71686,200——
2019-11-05$27.96$124.26570,100——
2019-11-04$28.04$124.62597,700——
2019-11-01$28.03$124.57669,100——
2019-10-31$27.98$124.35538,800——
2019-10-30$28.33$125.91612,200——
2019-10-29$28.02$124.53673,000——
2019-10-28$27.93$124.13560,500——
2019-10-25$28.09$124.84716,700——
2019-10-24$28.60$127.111,109,600——
2019-10-23$29.17$129.64509,200——
2019-10-22$29.34$130.39540,800——
2019-10-21$29.39$130.621,095,500——
2019-10-18$28.72$127.641,210,600——
2019-10-17$28.65$127.33815,400——
2019-10-16$28.67$127.42559,300——
2019-10-15$28.75$127.77530,300——
2019-10-14$28.72$127.64201,300——
2019-10-11$28.70$127.55477,700——
2019-10-10$28.55$126.88247,200——
2019-10-09$28.65$127.33211,900——
2019-10-08$28.75$127.77266,700——
2019-10-07$28.93$128.57267,000——
2019-10-04$28.74$127.73269,400——
2019-10-03$28.52$126.75360,300——
2019-10-02$28.60$127.11343,000——
2019-10-01$28.48$126.57337,600——
2019-09-30$28.58$127.02896,500——
2019-09-27$28.66$127.37459,700——
2019-09-26$28.91$127.24416,200——
2019-09-25$28.60$125.87383,100——
2019-09-24$28.48$125.35308,500——
2019-09-23$28.52$125.52464,900——
2019-09-20$28.70$126.32817,600——
2019-09-19$28.65$126.10276,600——
2019-09-18$28.45$125.21339,600——
2019-09-17$28.45$125.21472,000——
2019-09-16$28.41$125.04418,400——
2019-09-13$28.52$125.52433,200——
2019-09-12$29.00$127.64468,900——
2019-09-11$28.99$127.59592,200——
2019-09-10$28.89$127.15520,500——
2019-09-09$28.72$126.40947,800——
2019-09-06$28.34$124.73452,700——
2019-09-05$28.28$124.47681,200——
2019-09-04$28.23$124.25515,600——
2019-09-03$27.94$122.97372,500——
2019-08-30$27.35$120.37305,300——
2019-08-29$27.26$119.98379,700——
2019-08-28$27.10$119.27261,500——
2019-08-27$26.95$118.61450,200——
2019-08-26$27.38$120.51229,200——
2019-08-23$27.21$119.76306,700——
2019-08-22$27.79$122.31173,400——
2019-08-21$27.57$121.34142,600——
2019-08-20$27.45$120.81215,600——
2019-08-19$27.81$122.40172,100——
2019-08-16$27.70$121.91255,900——
2019-08-15$27.46$120.86364,800——
2019-08-14$27.42$120.68315,000——
2019-08-13$27.85$122.57316,800——
2019-08-12$27.80$122.35293,700——
2019-08-09$27.95$123.01401,600——
2019-08-08$27.86$122.62452,300——
2019-08-07$27.21$119.76280,100——
2019-08-06$27.05$119.05294,800——
2019-08-05$26.97$118.70385,800——
2019-08-02$27.86$122.62390,300——
2019-08-01$27.85$122.57369,700——
2019-07-31$28.07$123.54522,400——
2019-07-30$28.21$124.16342,400——
2019-07-29$28.03$123.37305,500——
2019-07-26$27.71$121.96347,200——
2019-07-25$27.83$122.49293,600——
2019-07-24$27.88$122.71400,600——
2019-07-23$27.87$122.66759,700——
2019-07-22$26.89$118.35446,800——
2019-07-19$26.82$118.04832,000——
2019-07-18$27.00$118.83526,900——
2019-07-17$27.21$119.76466,700——
2019-07-16$27.49$120.99608,100——
2019-07-15$27.57$121.34277,800——
2019-07-12$27.74$122.09294,200——
2019-07-11$27.65$121.69408,800——
2019-07-10$27.89$122.75795,700——
2019-07-09$27.67$121.78310,100——
2019-07-08$27.68$121.83164,100——
2019-07-05$27.57$121.34324,100——
2019-07-03$27.55$121.25141,100——
2019-07-02$27.49$120.99330,300——
2019-07-01$27.00$118.83429,300——
2019-06-28$27.37$120.46820,700——
2019-06-27$27.28$120.07335,000——
2019-06-26$27.05$117.82372,100——
2019-06-25$27.70$120.65360,100——
2019-06-24$27.95$121.74318,000——
2019-06-21$28.38$123.61620,800——
2019-06-20$28.75$125.23507,400——
2019-06-19$28.75$125.23514,100——
2019-06-18$28.64$124.75379,500——
2019-06-17$28.56$124.40504,800——
2019-06-14$28.18$122.74360,600——
2019-06-13$28.19$122.79583,100——
2019-06-12$27.85$121.31352,900——
2019-06-11$27.82$121.17600,900——
2019-06-10$28.14$122.57254,500——
2019-06-07$28.19$122.79357,000——
2019-06-06$28.12$122.48236,700——
2019-06-05$28.19$122.79301,900——
2019-06-04$27.49$119.74378,500——
2019-06-03$27.44$119.52373,400——
2019-05-31$27.35$119.13432,700——
2019-05-30$27.16$118.30317,800——
2019-05-29$27.39$119.30435,600——
2019-05-28$28.05$122.18413,500——
2019-05-24$28.46$123.96426,200——
2019-05-23$28.46$123.96314,300——
2019-05-22$28.50$124.14220,700——
2019-05-21$28.52$124.22322,500——
2019-05-20$28.06$122.22319,400——
2019-05-17$28.54$124.31326,500——
2019-05-16$28.64$124.75300,800——
2019-05-15$28.55$124.35307,100——
2019-05-14$28.54$124.31305,500——
2019-05-13$28.33$123.40335,300——
2019-05-10$28.55$124.35298,300——
2019-05-09$28.19$122.79283,800——
2019-05-08$28.20$122.83254,200——
2019-05-07$28.15$122.61425,700——
2019-05-06$28.92$125.97401,300——
2019-05-03$28.89$125.84602,200——
2019-05-02$28.71$125.05539,400——
2019-05-01$28.53$124.271,159,400——
2019-04-30$28.24$123.001,436,100——
2019-04-29$28.24$123.00361,800——
2019-04-26$28.62$124.66469,300——
2019-04-25$28.59$124.53720,400——
2019-04-24$28.50$124.14559,100——
2019-04-23$28.20$122.83473,100——
2019-04-22$27.69$120.611,183,300——
2019-04-18$28.05$122.18624,400——
2019-04-17$27.45$119.56651,500——
2019-04-16$27.34$119.08477,100——
2019-04-15$27.96$121.78386,400——
2019-04-12$28.09$122.35642,600——
2019-04-11$27.92$121.61550,600——
2019-04-10$27.92$121.61737,200——
2019-04-09$27.29$118.87538,300——
2019-04-08$27.45$119.56357,500——
2019-04-05$27.70$120.65476,400——
2019-04-04$27.28$118.82634,500——
2019-04-03$27.20$118.47524,700——
2019-04-02$27.21$118.521,269,200——
2019-04-01$27.30$118.91313,800——
2019-03-29$27.27$118.78469,700——
2019-03-28$27.58$120.13308,500——
2019-03-27$27.50$118.56644,400——
2019-03-26$27.49$118.52523,200——
2019-03-25$27.28$117.61781,200——
2019-03-22$26.98$116.32398,700——
2019-03-21$27.48$118.47449,700——
2019-03-20$27.01$116.45413,500——
2019-03-19$26.91$116.02426,300——
2019-03-18$27.15$117.05597,800——
2019-03-15$27.46$118.39814,900——
2019-03-14$27.93$120.42256,300——
2019-03-13$28.04$120.89266,900——
2019-03-12$28.18$121.49211,900——
2019-03-11$27.76$119.68376,400——
2019-03-08$27.52$118.65225,600——
2019-03-07$27.58$118.91306,400——
2019-03-06$27.67$119.29468,400——
2019-03-05$28.26$121.84225,200——
2019-03-04$27.96$120.54322,500——
2019-03-01$27.93$120.42670,500——
2019-02-28$28.49$122.83420,100——
2019-02-27$28.56$123.13230,100——
2019-02-26$28.71$123.78283,900——
2019-02-25$28.73$123.86481,400——
2019-02-22$29.17$125.761,363,300——
2019-02-21$29.33$126.45678,000——
2019-02-20$29.13$125.59542,800——
2019-02-19$29.42$126.84464,300——
2019-02-15$29.48$127.10851,900——
2019-02-14$29.50$127.18705,700——
2019-02-13$29.65$127.83562,000——
2019-02-12$29.46$127.01391,700——
2019-02-11$29.63$127.74387,700——
2019-02-08$29.36$126.58322,200——
2019-02-07$29.18$125.80372,700——
2019-02-06$28.74$123.91253,600——
2019-02-05$28.70$123.73384,800——
2019-02-04$28.87$124.47433,900——
2019-02-01$28.41$122.48527,100——
2019-01-31$28.73$123.86459,200——
2019-01-30$28.41$122.48410,100——
2019-01-29$27.95$120.50366,300——
2019-01-28$27.70$119.42558,300——
2019-01-25$27.18$117.18377,200——
2019-01-24$26.56$114.51302,600——
2019-01-23$26.46$114.08288,300——
2019-01-22$26.26$113.22230,700——
2019-01-18$26.40$113.82190,600——
2019-01-17$26.26$113.22414,400——
2019-01-16$26.35$113.60318,600——
2019-01-15$26.03$112.22266,000——
2019-01-14$25.81$111.28283,400——
2019-01-11$26.19$112.911,044,000——
2019-01-10$26.26$113.22408,000——
2019-01-09$26.34$113.56396,400——
2019-01-08$26.34$113.56685,500——
2019-01-07$25.36$109.33831,500——
2019-01-04$24.36$105.02818,400——
2019-01-03$23.41$100.93301,300——
2019-01-02$23.30$100.45301,400——