NYSE · AKR · stock
Acadia Realty Trust (AKR) stock price history
Every NYSE trading session of Acadia Realty Trust from May 27, 1993 to Sep 28, 2026: 8,391 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AKR adjusted close, 1993 to 2026
- $25.68
- All time high, 2016
- $23.03
- 52 week high, $18.09 low
- 8,391
- Daily sessions since 1993
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
AKR key facts
- Acadia Realty Trust (AKR) closed at $19.26 on Sep 28, 2026 on NYSE.
- AKR's all time high close is $25.68, set on Aug 1, 2016; its all time low close is $1.32 on Dec 9, 1999.
- AKR's 52 week range is $18.09 to $23.03.
- AKR returned -0.3% over the year to Sep 28, 2026 and +14.6% over five years.
- Over ten years AKR returned -24%, -2.7% a year compounded.
- AKR's deepest drawdown was -71.0% from Aug 1, 2016 to Oct 28, 2020.
- DataCedar holds 8,391 daily sessions of AKR history from May 27, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AKR price chart, 1993 to 2026
AKR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | -11.1% |
| 6 months | +4.7% |
| Year to date | -4.6% |
| 1 year | -0.3% |
| 3 years | +48.2% |
| 5 years | +14.6% |
| 10 years | -23.8% |
| Since May 27, 1993 | +462.4% |
| Compound annual growth, 33.3 years | +5.3% |
AKR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.68 on Aug 1, 2016
- All time low close
- $1.32 on Dec 9, 1999
- 52 week high
- $23.03 on Jul 29, 2026
- 52 week low
- $18.09 on Oct 29, 2025
- Deepest drawdown
- -71.0% from Aug 1, 2016 to Oct 28, 2020, not yet recovered
- Best single session
- +33.6% on Nov 9, 2020
- Worst single session
- -18.2% on Mar 18, 2020
- Volatility, 1 year annualised
- 21.2%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1993
- 5.6×
- Best calendar year
- 2003, +79%
- Worst calendar year
- 2020, -44%
AKR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on May 27, 1993; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.05 | $23.03 | $18.38 | $19.26 | -4.3% | 250.8M | 185 |
| 2025 | $22.80 | $23.50 | $16.15 | $20.13 | -11.5% | 327.5M | 250 |
| 2024 | $15.53 | $24.56 | $14.60 | $22.75 | +47.7% | 271.9M | 252 |
| 2023 | $12.69 | $15.71 | $10.83 | $15.41 | +24.4% | 182.6M | 250 |
| 2022 | $17.99 | $18.68 | $10.47 | $12.39 | -31.2% | 172.5M | 251 |
| 2021 | $11.42 | $19.11 | $10.80 | $18.01 | +58.4% | 157.3M | 252 |
| 2020 | $20.47 | $20.59 | $7.29 | $11.37 | -44.1% | 207.5M | 253 |
| 2019 | $17.67 | $22.92 | $17.39 | $20.34 | +13.8% | 120M | 252 |
| 2018 | $19.75 | $21.78 | $15.39 | $17.88 | -9.4% | 151M | 251 |
| 2017 | $22.69 | $23.25 | $18.72 | $19.73 | -13.1% | 132.6M | 251 |
| 2016 | $21.98 | $25.90 | $20.31 | $22.71 | +2.0% | 119.6M | 252 |
| 2015 | $20.82 | $23.80 | $18.60 | $22.26 | +7.5% | 82.2M | 252 |
| 2014 | $15.39 | $21.34 | $15.17 | $20.70 | +34.5% | 83.6M | 252 |
| 2013 | $15.22 | $17.70 | $13.94 | $15.39 | +2.4% | 81.9M | 252 |
| 2012 | $11.92 | $15.42 | $11.27 | $15.03 | +28.4% | 83.4M | 250 |
| 2011 | $10.30 | $12.69 | $9.93 | $11.71 | +14.5% | 75M | 252 |
| 2010 | $9.21 | $11.19 | $8.02 | $10.22 | +12.5% | 82.7M | 252 |
| 2009 | $7.36 | $9.43 | $4.34 | $9.09 | +24.8% | 100.2M | 252 |
| 2008 | $12.06 | $12.70 | $4.36 | $7.28 | -39.5% | 86.1M | 253 |
| 2007 | $11.31 | $13.42 | $9.73 | $12.04 | +6.4% | 66.8M | 251 |
| 2006 | $8.81 | $12.17 | $8.62 | $11.32 | +28.8% | 33.7M | 251 |
| 2005 | $6.87 | $9.03 | $6.49 | $8.79 | +28.0% | 29.7M | 252 |
| 2004 | $5.07 | $6.96 | $4.63 | $6.86 | +36.4% | 25.5M | 252 |
| 2003 | $2.84 | $5.08 | $2.81 | $5.03 | +78.9% | 16.4M | 252 |
| 2002 | $2.24 | $3.17 | $2.17 | $2.81 | +25.6% | 4.8M | 252 |
| 2001 | $1.88 | $2.45 | $1.86 | $2.24 | +21.7% | 2.9M | 248 |
| 2000 | $1.35 | $1.98 | $1.35 | $1.84 | +32.3% | 2.6M | 252 |
| 1999 | $1.47 | $1.63 | $1.28 | $1.39 | -3.1% | 4M | 252 |
| 1998 | $2.43 | $2.55 | $1.30 | $1.44 | -41.7% | 7.4M | 252 |
| 1997 | $2.60 | $2.98 | $2.33 | $2.46 | -4.2% | 7.8M | 253 |
| 1996 | $2.56 | $2.84 | $2.24 | $2.57 | +1.3% | 7.6M | 254 |
| 1995 | $2.58 | $3.05 | $2.15 | $2.54 | -1.9% | 7M | 252 |
| 1994 | $2.64 | $2.92 | $2.39 | $2.58 | -0.6% | 7.4M | 252 |
| 1993 | $3.53 | $3.56 | $2.53 | $2.60 | n/a | 13.8M | 152 |
AKR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $19.26 | -5.9% |
| August 2026 | $20.47 | -8.9% |
| July 2026 | $22.47 | +7.5% |
| June 2026 | $20.91 | -4.1% |
| May 2026 | $21.81 | +1.9% |
| April 2026 | $21.42 | +13.1% |
| March 2026 | $18.94 | -7.6% |
| February 2026 | $20.51 | +4.5% |
| January 2026 | $19.61 | -2.6% |
| December 2025 | $20.13 | +0.8% |
| November 2025 | $19.97 | +7.9% |
| October 2025 | $18.51 | -5.4% |
About the AKR data
Daily bars. 8,391 sessions from May 27, 1993 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 27, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AKR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AKA A.k.a. Brands Holding Corp.
- AKAF The Frontier Economic Fund
- AKO.A Embotelladora Andina S.A. Common Stock
- AKO.B Embotelladora Andina S.A. Common Stock
- ALB Albemarle Corp.
- ALB$A Albemarle Corporation Depositary Shares each representing a 1/20th of 7.25% Series A Mandatory Convertible Preferred Stock
- ALC Alcon INC
- ALG Alamo Group INC
Common questions
AKR share price history
