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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$21.83$103.19617,500——
2021-12-30$21.79$103.00464,600——
2021-12-29$21.74$102.06473,600——
2021-12-28$21.79$102.29477,800——
2021-12-27$21.58$101.30349,800——
2021-12-23$21.38$100.37288,500——
2021-12-22$21.37$100.32414,600——
2021-12-21$21.33$100.13600,800——
2021-12-20$20.42$95.86662,700——
2021-12-17$20.48$96.142,237,400——
2021-12-16$20.41$95.81823,700——
2021-12-15$20.58$96.61960,600——
2021-12-14$20.79$97.60616,400——
2021-12-13$20.85$97.88500,200——
2021-12-10$21.40$100.46554,400——
2021-12-09$21.61$101.45409,000——
2021-12-08$22.25$104.45358,600——
2021-12-07$21.94$102.99447,900——
2021-12-06$21.85$102.57655,700——
2021-12-03$21.03$98.72449,700——
2021-12-02$20.98$98.49556,100——
2021-12-01$19.90$93.42619,200——
2021-11-30$20.19$94.781,557,000——
2021-11-29$21.36$100.27878,300——
2021-11-26$21.19$99.47319,000——
2021-11-24$22.44$105.34289,300——
2021-11-23$22.17$104.07326,500——
2021-11-22$22.21$104.26322,400——
2021-11-19$22.11$103.79281,700——
2021-11-18$22.43$105.30421,300——
2021-11-17$22.26$104.50384,600——
2021-11-16$22.24$104.40493,500——
2021-11-15$22.46$105.44446,500——
2021-11-12$22.30$104.68387,100——
2021-11-11$22.83$107.17342,500——
2021-11-10$22.66$106.37410,300——
2021-11-09$22.45$105.39614,900——
2021-11-08$22.58$106.00499,600——
2021-11-05$23.10$108.44647,300——
2021-11-04$22.40$105.15569,900——
2021-11-03$22.74$106.75623,500——
2021-11-02$22.04$103.46497,800——
2021-11-01$21.97$103.14635,000——
2021-10-29$21.38$100.37857,800——
2021-10-28$21.65$101.63677,800——
2021-10-27$21.94$102.991,170,200——
2021-10-26$22.56$105.91668,700——
2021-10-25$22.58$106.00536,900——
2021-10-22$22.54$105.81514,700——
2021-10-21$22.53$105.761,264,900——
2021-10-20$22.77$106.89802,600——
2021-10-19$22.52$105.72602,000——
2021-10-18$22.84$107.22464,800——
2021-10-15$22.43$105.30596,600——
2021-10-14$22.53$105.76574,000——
2021-10-13$22.32$104.78401,900——
2021-10-12$21.99$103.23294,100——
2021-10-11$21.70$101.87334,700——
2021-10-08$21.55$101.16239,900——
2021-10-07$21.62$101.49379,000——
2021-10-06$21.27$99.85769,300——
2021-10-05$21.10$99.05534,300——
2021-10-04$21.64$101.59588,900——
2021-10-01$21.30$99.99620,400——
2021-09-30$20.41$95.81500,700——
2021-09-29$21.06$98.86738,600——
2021-09-28$20.67$96.33800,300——
2021-09-27$20.28$94.51557,800——
2021-09-24$20.43$95.21287,400——
2021-09-23$20.61$96.05270,000——
2021-09-22$20.36$94.88277,200——
2021-09-21$20.08$93.58333,400——
2021-09-20$20.09$93.63463,500——
2021-09-17$20.25$94.371,128,300——
2021-09-16$20.82$97.03332,800——
2021-09-15$20.73$96.61316,900——
2021-09-14$20.65$96.24315,900——
2021-09-13$20.76$96.75572,200——
2021-09-10$20.03$93.35471,100——
2021-09-09$20.55$95.77719,800——
2021-09-08$20.90$97.40529,000——
2021-09-07$21.15$98.57273,900——
2021-09-03$21.37$99.59391,800——
2021-09-02$21.45$99.96527,300——
2021-09-01$21.43$99.87818,400——
2021-08-31$21.22$98.89652,900——
2021-08-30$21.23$98.94446,800——
2021-08-27$21.45$99.96566,300——
2021-08-26$20.90$97.40350,500——
2021-08-25$21.14$98.52320,400——
2021-08-24$20.98$97.77390,600——
2021-08-23$20.63$96.14326,800——
2021-08-20$20.60$96.00564,200——
2021-08-19$20.38$94.98369,600——
2021-08-18$20.49$95.49366,300——
2021-08-17$20.51$95.58531,600——
2021-08-16$20.98$97.77346,700——
2021-08-13$21.42$99.82286,900——
2021-08-12$21.43$99.87333,400——
2021-08-11$21.64$100.85300,600——
2021-08-10$21.47$100.06223,500——
2021-08-09$21.34$99.45331,000——
2021-08-06$21.85$101.83454,400——
2021-08-05$21.41$99.78534,200——
2021-08-04$20.62$96.10334,500——
2021-08-03$21.08$98.24616,300——
2021-08-02$21.08$98.24548,000——
2021-07-30$21.40$99.73636,700——
2021-07-29$21.23$98.94620,000——
2021-07-28$21.17$98.66332,200——
2021-07-27$21.08$98.24291,700——
2021-07-26$21.19$98.75296,300——
2021-07-23$20.97$97.73551,900——
2021-07-22$20.90$97.40278,000——
2021-07-21$21.68$101.04642,900——
2021-07-20$21.11$98.38768,100——
2021-07-19$20.14$93.86771,600——
2021-07-16$21.21$98.85669,100——
2021-07-15$21.50$100.20825,400——
2021-07-14$21.89$102.01618,400——
2021-07-13$21.82$101.69723,500——
2021-07-12$22.59$105.28836,200——
2021-07-09$21.85$101.83764,200——
2021-07-08$21.03$98.01932,700——
2021-07-07$21.35$99.50968,700——
2021-07-06$22.04$102.71696,200——
2021-07-02$22.25$103.69433,000——
2021-07-01$22.37$104.25485,900——
2021-06-30$21.96$102.34665,200——
2021-06-29$21.91$102.11565,300——
2021-06-28$21.94$101.55740,100——
2021-06-25$22.16$102.571,115,100——
2021-06-24$21.98$101.73725,400——
2021-06-23$21.55$99.74597,900——
2021-06-22$21.46$99.33256,000——
2021-06-21$21.76$100.72407,700——
2021-06-18$21.07$97.52974,200——
2021-06-17$21.44$99.23769,600——
2021-06-16$21.85$101.13614,900——
2021-06-15$22.03$101.96920,900——
2021-06-14$22.43$103.82368,600——
2021-06-11$22.52$104.23624,300——
2021-06-10$22.62$104.70430,700——
2021-06-09$22.77$105.39820,900——
2021-06-08$22.65$104.831,742,800——
2021-06-07$22.06$102.10694,200——
2021-06-04$21.74$100.62675,100——
2021-06-03$22.08$102.201,306,700——
2021-06-02$22.31$103.261,202,000——
2021-06-01$22.05$102.06833,400——
2021-05-28$21.70$100.44477,100——
2021-05-27$21.58$99.88359,600——
2021-05-26$21.52$99.60459,600——
2021-05-25$20.91$96.78504,300——
2021-05-24$21.47$99.37343,900——
2021-05-21$20.96$97.01431,800——
2021-05-20$21.15$97.89431,800——
2021-05-19$21.26$98.40547,600——
2021-05-18$21.06$97.48534,500——
2021-05-17$21.37$98.91288,900——
2021-05-14$21.30$98.59322,200——
2021-05-13$20.94$96.92619,100——
2021-05-12$20.31$94.00639,500——
2021-05-11$21.34$98.77647,800——
2021-05-10$21.75$100.67534,900——
2021-05-07$21.96$101.64577,100——
2021-05-06$21.64$100.16625,600——
2021-05-05$21.04$97.38711,300——
2021-05-04$21.30$98.59857,000——
2021-05-03$21.25$98.351,097,600——
2021-04-30$20.89$96.69905,800——
2021-04-29$21.35$98.82787,200——
2021-04-28$21.18$98.03674,400——
2021-04-27$21.02$97.29384,000——
2021-04-26$20.81$96.32588,100——
2021-04-23$20.93$96.87492,100——
2021-04-22$20.60$95.35435,500——
2021-04-21$20.58$95.25288,800——
2021-04-20$20.16$93.31434,400——
2021-04-19$20.34$94.14381,700——
2021-04-16$20.23$93.63338,600——
2021-04-15$20.21$93.54295,000——
2021-04-14$19.59$90.67404,900——
2021-04-13$19.93$92.25601,300——
2021-04-12$19.62$90.81624,900——
2021-04-09$19.65$90.95321,400——
2021-04-08$19.80$91.64537,000——
2021-04-07$19.82$91.74566,100——
2021-04-06$19.99$92.52644,700——
2021-04-05$19.62$90.81589,400——
2021-04-01$19.67$91.04643,300——
2021-03-31$18.97$87.80971,900——
2021-03-30$19.25$89.10964,200——
2021-03-29$18.97$87.11516,900——
2021-03-26$19.59$89.95471,200——
2021-03-25$19.32$88.71508,600——
2021-03-24$18.90$86.79639,700——
2021-03-23$18.94$86.97904,900——
2021-03-22$19.41$89.13723,800——
2021-03-19$19.54$89.721,334,900——
2021-03-18$20.47$94.00831,200——
2021-03-17$20.69$95.01579,100——
2021-03-16$20.54$94.32444,100——
2021-03-15$21.39$98.22765,500——
2021-03-12$21.16$97.16477,000——
2021-03-11$20.44$93.86680,500——
2021-03-10$20.76$95.33780,500——
2021-03-09$20.37$93.54917,900——
2021-03-08$20.79$95.461,521,000——
2021-03-05$19.68$90.371,063,400——
2021-03-04$19.52$89.63688,300——
2021-03-03$19.59$89.951,137,600——
2021-03-02$18.59$85.36461,900——
2021-03-01$19.14$87.89747,200——
2021-02-26$18.91$86.831,210,100——
2021-02-25$18.92$86.88780,400——
2021-02-24$19.83$91.061,167,000——
2021-02-23$19.20$88.161,330,600——
2021-02-22$18.70$85.871,233,300——
2021-02-19$18.39$84.441,458,100——
2021-02-18$18.29$83.99854,500——
2021-02-17$18.34$84.211,033,700——
2021-02-16$18.20$83.571,804,300——
2021-02-12$17.96$82.472,142,000——
2021-02-11$16.67$76.551,136,200——
2021-02-10$15.57$71.50760,500——
2021-02-09$15.37$70.58518,400——
2021-02-08$15.21$69.84322,500——
2021-02-05$15.10$69.34339,200——
2021-02-04$15.06$69.15528,800——
2021-02-03$14.72$67.59629,400——
2021-02-02$14.50$66.58546,500——
2021-02-01$14.51$66.63565,100——
2021-01-29$14.50$66.58963,700——
2021-01-28$15.33$70.39736,000——
2021-01-27$15.40$70.71542,200——
2021-01-26$15.46$70.99425,700——
2021-01-25$15.43$70.85885,000——
2021-01-22$15.09$69.29770,000——
2021-01-21$14.92$68.51429,100——
2021-01-20$15.51$71.22316,700——
2021-01-19$15.29$70.21558,700——
2021-01-15$15.73$72.23667,600——
2021-01-14$15.75$72.321,025,700——
2021-01-13$15.05$69.11616,500——
2021-01-12$14.67$67.36522,400——
2021-01-11$14.35$65.89397,800——
2021-01-08$14.64$67.22524,500——
2021-01-07$14.66$67.32336,800——
2021-01-06$14.76$67.78749,300——
2021-01-05$13.83$63.51347,900——
2021-01-04$13.70$62.91598,800——