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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.19$65.16408,200——
2020-12-30$14.02$64.38344,700——
2020-12-29$14.00$64.29473,300——
2020-12-28$14.14$64.93509,800——
2020-12-24$13.96$64.10481,800——
2020-12-23$13.96$64.10733,700——
2020-12-22$13.90$63.83492,300——
2020-12-21$14.01$64.33755,300——
2020-12-18$14.68$67.412,872,600——
2020-12-17$14.97$68.74402,400——
2020-12-16$14.91$68.46511,200——
2020-12-15$15.15$69.57558,700——
2020-12-14$14.63$67.18723,800——
2020-12-11$14.52$66.67385,300——
2020-12-10$14.74$67.68317,300——
2020-12-09$14.80$67.96553,500——
2020-12-08$14.63$67.18515,900——
2020-12-07$14.64$67.22361,100——
2020-12-04$15.40$70.71504,500——
2020-12-03$14.95$68.65825,400——
2020-12-02$14.83$68.10696,000——
2020-12-01$14.45$66.35706,200——
2020-11-30$14.20$65.201,236,500——
2020-11-27$14.76$67.78307,500——
2020-11-25$15.09$69.291,091,000——
2020-11-24$15.18$69.70795,800——
2020-11-23$14.93$68.56868,900——
2020-11-20$14.55$66.811,077,000——
2020-11-19$14.22$65.30581,300——
2020-11-18$13.91$63.871,062,900——
2020-11-17$14.36$65.941,093,000——
2020-11-16$14.18$65.11800,700——
2020-11-13$13.47$61.85688,600——
2020-11-12$12.69$58.27969,800——
2020-11-11$13.23$60.75754,000——
2020-11-10$13.70$62.911,270,400——
2020-11-09$12.64$58.041,583,000——
2020-11-06$9.46$43.44627,100——
2020-11-05$9.92$45.55766,600——
2020-11-04$9.69$44.50825,000——
2020-11-03$10.11$46.42777,200——
2020-11-02$9.51$43.67388,300——
2020-10-30$9.33$42.84399,100——
2020-10-29$9.45$43.39802,200——
2020-10-28$9.29$42.66635,500——
2020-10-27$9.80$45.00454,600——
2020-10-26$10.24$47.02801,400——
2020-10-23$10.56$48.49679,400——
2020-10-22$10.12$46.471,032,800——
2020-10-21$9.89$45.411,176,200——
2020-10-20$9.94$45.64875,200——
2020-10-19$9.68$44.45709,300——
2020-10-16$9.89$45.41914,300——
2020-10-15$10.22$46.93682,700——
2020-10-14$10.21$46.88856,400——
2020-10-13$10.36$47.57775,200——
2020-10-12$10.64$48.86620,200——
2020-10-09$10.55$48.44703,600——
2020-10-08$10.71$49.181,239,700——
2020-10-07$10.52$48.311,032,100——
2020-10-06$10.86$49.871,214,400——
2020-10-05$10.85$49.82631,600——
2020-10-02$11.13$51.111,257,300——
2020-10-01$10.66$48.951,371,500——
2020-09-30$10.50$48.211,245,400——
2020-09-29$10.34$47.48880,900——
2020-09-28$10.53$48.351,106,200——
2020-09-25$10.25$47.07885,200——
2020-09-24$10.20$46.84620,100——
2020-09-23$10.08$46.29872,700——
2020-09-22$10.93$50.19951,700——
2020-09-21$11.32$51.981,766,800——
2020-09-18$11.86$54.462,219,000——
2020-09-17$12.11$55.61479,700——
2020-09-16$12.38$56.85613,800——
2020-09-15$12.22$56.11460,900——
2020-09-14$11.70$53.72402,200——
2020-09-11$11.20$51.43553,400——
2020-09-10$11.45$52.58841,000——
2020-09-09$11.86$54.46794,000——
2020-09-08$12.12$55.651,133,600——
2020-09-04$12.16$55.841,001,000——
2020-09-03$11.88$54.55947,500——
2020-09-02$11.47$52.67641,200——
2020-09-01$11.31$51.93580,500——
2020-08-31$11.34$52.071,064,600——
2020-08-28$11.57$53.13341,000——
2020-08-27$11.77$54.05270,000——
2020-08-26$11.60$53.27215,100——
2020-08-25$12.12$55.65324,100——
2020-08-24$12.03$55.24480,600——
2020-08-21$11.46$52.62475,100——
2020-08-20$11.79$54.14430,600——
2020-08-19$11.77$54.051,006,200——
2020-08-18$12.33$56.62625,500——
2020-08-17$13.16$60.43652,300——
2020-08-14$12.99$59.65491,900——
2020-08-13$12.91$59.28679,100——
2020-08-12$13.12$60.25434,700——
2020-08-11$13.04$59.88469,400——
2020-08-10$12.84$58.96451,200——
2020-08-07$12.65$58.09377,900——
2020-08-06$12.29$56.43315,300——
2020-08-05$12.30$56.48299,400——
2020-08-04$12.27$56.34517,700——
2020-08-03$11.72$53.82427,100——
2020-07-31$12.04$55.29574,000——
2020-07-30$12.27$56.34281,500——
2020-07-29$12.51$57.441,504,000——
2020-07-28$12.22$56.11505,300——
2020-07-27$11.78$54.09431,200——
2020-07-24$11.69$53.68480,700——
2020-07-23$12.08$55.47520,400——
2020-07-22$12.16$55.84525,000——
2020-07-21$11.99$55.06582,200——
2020-07-20$11.74$53.91799,000——
2020-07-17$12.07$55.42789,300——
2020-07-16$12.18$55.93716,700——
2020-07-15$12.36$56.76676,900——
2020-07-14$11.93$54.78819,700——
2020-07-13$11.92$54.73885,000——
2020-07-10$12.23$56.16581,700——
2020-07-09$11.99$55.061,136,300——
2020-07-08$12.73$58.45891,900——
2020-07-07$12.85$59.01869,100——
2020-07-06$13.27$60.93650,400——
2020-07-02$12.96$59.51463,200——
2020-07-01$13.06$59.97451,800——
2020-06-30$12.98$59.60863,100——
2020-06-29$13.24$60.801,308,600——
2020-06-26$12.77$58.641,444,400——
2020-06-25$12.77$58.64913,700——
2020-06-24$12.37$56.80738,900——
2020-06-23$13.20$60.61868,400——
2020-06-22$13.18$60.52680,500——
2020-06-19$13.29$61.032,345,900——
2020-06-18$13.84$63.55550,200——
2020-06-17$13.95$64.061,011,400——
2020-06-16$14.85$68.19894,200——
2020-06-15$14.29$65.621,179,300——
2020-06-12$14.18$65.111,060,200——
2020-06-11$12.94$59.42712,100——
2020-06-10$14.52$66.67753,300——
2020-06-09$15.75$72.32803,400——
2020-06-08$16.73$76.821,049,500——
2020-06-05$16.70$76.682,212,300——
2020-06-04$14.90$68.42984,200——
2020-06-03$14.43$66.261,020,000——
2020-06-02$13.31$61.121,292,600——
2020-06-01$12.65$58.09973,400——
2020-05-29$11.73$53.861,300,500——
2020-05-28$12.26$56.30802,800——
2020-05-27$12.70$58.32752,300——
2020-05-26$12.32$56.57653,900——
2020-05-22$11.40$52.35581,100——
2020-05-21$11.66$53.54563,400——
2020-05-20$11.61$53.31631,400——
2020-05-19$11.42$52.44443,000——
2020-05-18$11.63$53.40978,400——
2020-05-15$10.31$47.341,654,700——
2020-05-14$10.64$48.86938,000——
2020-05-13$10.24$47.02981,200——
2020-05-12$10.80$49.591,033,400——
2020-05-11$11.38$52.26848,500——
2020-05-08$12.09$55.52727,000——
2020-05-07$11.65$53.501,300,200——
2020-05-06$11.03$50.651,271,600——
2020-05-05$11.83$54.32852,600——
2020-05-04$11.69$53.68788,100——
2020-05-01$11.84$54.371,124,800——
2020-04-30$12.39$56.89841,300——
2020-04-29$12.77$58.641,071,000——
2020-04-28$11.90$54.641,048,700——
2020-04-27$11.32$51.981,151,700——
2020-04-24$10.56$48.49635,600——
2020-04-23$10.91$50.101,237,400——
2020-04-22$10.47$48.081,314,100——
2020-04-21$10.77$49.451,306,600——
2020-04-20$10.72$49.22947,500——
2020-04-17$11.50$52.81720,400——
2020-04-16$11.23$51.57816,800——
2020-04-15$12.39$56.89770,200——
2020-04-14$13.80$63.37741,800——
2020-04-13$13.69$62.86761,200——
2020-04-09$14.59$67.001,240,500——
2020-04-08$12.92$59.33834,800——
2020-04-07$12.28$56.391,308,100——
2020-04-06$10.99$50.461,156,500——
2020-04-03$10.44$47.941,524,500——
2020-04-02$10.44$47.941,155,700——
2020-04-01$11.00$50.511,226,300——
2020-03-31$12.39$56.892,299,700——
2020-03-30$12.37$56.801,955,900——
2020-03-27$13.71$61.621,602,800——
2020-03-26$15.17$68.191,019,200——
2020-03-25$14.26$64.09985,400——
2020-03-24$14.20$63.83906,500——
2020-03-23$13.56$60.951,345,900——
2020-03-20$14.79$66.481,582,000——
2020-03-19$14.47$65.041,140,800——
2020-03-18$13.27$59.651,151,700——
2020-03-17$16.23$72.951,580,800——
2020-03-16$16.12$72.461,586,600——
2020-03-13$19.19$86.252,301,400——
2020-03-12$18.75$84.281,554,800——
2020-03-11$21.11$94.881,081,200——
2020-03-10$22.74$102.211,240,000——
2020-03-09$22.02$98.971,064,500——
2020-03-06$23.28$104.64842,000——
2020-03-05$23.53$105.76632,100——
2020-03-04$24.05$108.10534,700——
2020-03-03$22.94$103.11744,700——
2020-03-02$23.31$104.77950,100——
2020-02-28$22.84$102.661,249,200——
2020-02-27$23.29$104.68598,400——
2020-02-26$24.42$109.76270,300——
2020-02-25$24.69$110.97621,100——
2020-02-24$25.26$113.54421,300——
2020-02-21$25.36$113.99626,900——
2020-02-20$25.23$113.40384,900——
2020-02-19$25.06$112.64381,700——
2020-02-18$25.54$114.80423,600——
2020-02-14$25.54$114.80579,000——
2020-02-13$25.21$113.31698,400——
2020-02-12$24.77$111.33708,100——
2020-02-11$24.99$112.32584,000——
2020-02-10$25.52$114.71217,800——
2020-02-07$25.25$113.49298,900——
2020-02-06$25.45$114.39184,700——
2020-02-05$25.44$114.35359,100——
2020-02-04$25.28$113.63403,700——
2020-02-03$25.05$112.59562,900——
2020-01-31$24.82$111.56545,200——
2020-01-30$24.91$111.96622,400——
2020-01-29$25.39$114.12323,200——
2020-01-28$25.56$114.89309,000——
2020-01-27$25.61$115.11478,900——
2020-01-24$26.02$116.95491,700——
2020-01-23$26.22$117.85867,100——
2020-01-22$25.65$115.29416,300——
2020-01-21$25.79$115.92595,900——
2020-01-17$25.48$114.53441,600——
2020-01-16$25.47$114.48751,300——
2020-01-15$25.58$114.98335,600——
2020-01-14$25.45$114.39650,400——
2020-01-13$25.40$114.17239,600——
2020-01-10$25.13$112.95700,600——
2020-01-09$25.01$112.41731,200——
2020-01-08$25.28$113.63485,700——
2020-01-07$25.23$113.40697,500——
2020-01-06$25.61$115.11501,700——
2020-01-03$25.48$114.53454,800——
2020-01-02$25.31$113.76454,200——