Acadia Realty Trust
AKRNYSEReal Estate● Active
$22.58
+$0.18(+0.78%)
Market Cap$3.0B
P/E Ratio—
52W High$22.61
52W Low$18.04
Acadia Realty Trust（AKR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
akr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.29
Nov 29, 2024
-14.3% from here
5-Year Low5Y
$12.28
Oct 13, 2022
+83.5% from low
IPO Priceadj.
$19.63
May 27, 1993
+14.8% since IPO
1 Year Ago
$19.80
Jun 9, 2025
+13.8% in 1Y
5 Years Ago
$22.65
Jun 8, 2021
-0.5% in 5Y
10 Years Ago
$34.32
Jun 8, 2016
-34.4% in 10Y
Historical Price Data · AKR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.93 | $22.61 | $21.93 | $22.51 | $22.51 | 84K | +2.62% |
| Jun 5, 2026 | $21.93 | $22.52 | $21.90 | $22.40 | $22.40 | 913K | +2.14% |
| Jun 4, 2026 | $22.09 | $22.17 | $21.76 | $21.94 | $21.94 | 880K | -0.68% |
| Jun 3, 2026 | $21.78 | $21.94 | $21.75 | $21.78 | $21.78 | 987K | +0.00% |
| Jun 2, 2026 | $21.72 | $22.00 | $21.69 | $21.91 | $21.91 | 601K | +0.87% |
| Jun 1, 2026 | $21.82 | $21.96 | $21.67 | $21.70 | $21.70 | 1.1M | -0.55% |
| May 29, 2026 | $22.49 | $22.50 | $21.99 | $22.02 | $22.02 | 1.3M | -2.09% |
| May 28, 2026 | $22.22 | $22.50 | $22.12 | $22.44 | $22.44 | 701K | +0.99% |
| May 27, 2026 | $22.31 | $22.43 | $22.25 | $22.31 | $22.31 | 1.1M | +0.00% |
| May 26, 2026 | $21.95 | $22.35 | $21.95 | $22.34 | $22.34 | 1.3M | +1.78% |
| May 22, 2026 | $21.91 | $21.99 | $21.77 | $21.96 | $21.96 | 1.3M | +0.23% |
| May 21, 2026 | $21.35 | $22.03 | $21.21 | $21.82 | $21.82 | 1.6M | +2.20% |
| May 20, 2026 | $21.18 | $21.44 | $21.11 | $21.42 | $21.42 | 866K | +1.13% |
| May 19, 2026 | $21.10 | $21.25 | $20.89 | $21.12 | $21.12 | 809K | +0.09% |
| May 18, 2026 | $21.01 | $21.33 | $21.01 | $21.04 | $21.04 | 954K | +0.14% |
| May 15, 2026 | $21.11 | $21.11 | $20.88 | $20.91 | $20.91 | 1.1M | -0.95% |
| May 14, 2026 | $21.31 | $21.37 | $21.11 | $21.17 | $21.17 | 703K | -0.66% |
| May 13, 2026 | $21.50 | $21.51 | $21.09 | $21.15 | $21.15 | 847K | -1.63% |
| May 12, 2026 | $21.86 | $21.88 | $21.52 | $21.59 | $21.59 | 715K | -1.24% |
| May 11, 2026 | $21.80 | $21.96 | $21.66 | $21.79 | $21.79 | 703K | -0.05% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AKR
Jan 1 → Dec 31 · 6 years2026+10.0%$20.46 → $22.50
+10.0%
2025-15.2%$24.21 → $20.54
-15.2%
2024+41.1%$17.12 → $24.16
+41.1%
2023+15.6%$14.70 → $16.99
+15.6%
2022-34.2%$21.81 → $14.35
-34.2%
2021-3.7%$22.67 → $21.83
-3.7%
Best Year2024 · +41.1%
Worst Year2022 · -34.2%
Positive Years3 / 6
Avg Annual Return+2.3%
6Y Total Return-0.7%
6Y CAGR~-0.1% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$206.34+0.00%
Mkt Cap $145.7B
Prologis, Inc.
PLD
$144.10+0.00%
Mkt Cap $134.3B
Equinix, Inc.
EQIX
$1,078.58+0.00%
Mkt Cap $106.4B
American Tower Corporation
AMT
$191.61+0.00%
Mkt Cap $89.3B
Simon Property Group, Inc.
SPG
$210.03+0.00%
Mkt Cap $68.1B
Digital Realty Trust, Inc.
DLR
$186.25+0.00%
Mkt Cap $65.4B
Realty Income Corporation
O
$60.60+0.00%
Mkt Cap $56.5B
Public Storage
PSA
$308.55+0.00%
Mkt Cap $54.2B
Crown Castle Inc.
CCI
$93.18+0.00%
Mkt Cap $40.7B
Ventas, Inc.
VTR
$81.25+0.00%
Mkt Cap $39.5BWhat If You Invested in AKR?
If you invested $1,000 in AKR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$656
Total Return-34.4%
CAGR~-4.1% / yr
Profit$-344
Based on Jun 8, 2016 · $34.32Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Acadia Realty Trust（AKR）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $22.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AKR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AKR 历史股价FMP 日线复权 OHLCV