>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding AKR »    Stock Splits Calendar »
Home Free Dividend Report AKR Dividend History AKR Historical Stock Prices Preferred Stock Newsletter AKR Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
AKR Historical Price Range
Date Open High Low Close Volume
07/06/2026 $21.30 $21.60 $21.18 $21.31 1.37M
07/07/2026 $21.51 $21.61 $21.32 $21.42 1.07M
07/08/2026 $21.25 $21.47 $21.21 $21.31 1.44M
07/09/2026 $21.32 $21.41 $21.16 $21.25 897.00K
07/10/2026 $21.38 $21.38 $21.06 $21.29 707.60K
About Acadia Realty Trust
Acadia Realty Trust is a fully integrated equity real estate investment trust (REIT). Co. is focused on the ownership, acquisition, development, and management of retail properties located primarily in high-barrier-to-entry, supply-constrained, densely populated metropolitan areas in the U.S.. Co. operates through three segments: Core Portfolio, Funds and Structured Financing. Co.'s Core Portfolio segment consists primarily of retail properties located primarily in high-barrier-to-entry, densely populated metropolitan areas with a long-term investment horizon. Co.'s Funds segment holds primarily retail real estate in which the Co. co-invests with high-institutional investors.
AKR historical stock prices picture
Acadia Realty Trust (AKR) has the following price history information. Looking back at AKR historical stock prices for the last five trading days, on July 06, 2026, AKR opened at $21.30, traded as high as $21.60 and as low as $21.18, and closed at $21.31. Trading volume was a total of 1.37M shares. On July 07, 2026, AKR opened at $21.51, traded as high as $21.61 and as low as $21.32, and closed at $21.42. Trading volume was a total of 1.07M shares. On July 08, 2026, AKR opened at $21.25, traded as high as $21.47 and as low as $21.21, and closed at $21.31. Trading volume was a total of 1.44M shares. On July 09, 2026, AKR opened at $21.32, traded as high as $21.41 and as low as $21.16, and closed at $21.25. Trading volume was a total of 897.00K shares. On July 10, 2026, AKR opened at $21.38, traded as high as $21.38 and as low as $21.06, and closed at $21.29. Trading volume was a total of 707.60K shares.

AKR Historical Stock Prices By Date:

AKR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Acadia Realty Trust shares, starting with a $10,000 purchase of AKR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 07/13/2016
End date: 07/10/2026
Start price/share: $36.96
End price/share: $21.29
Starting shares: 270.56
Ending shares: 396.53
Dividends reinvested/share: $8.20
Total return: -15.58%
Average Annual Total Return: -1.68%
Starting investment: $10,000.00
Ending investment: $8,441.87
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 07/13/2016
End date: 07/10/2026
Start price/share: $36.96
End price/share: $21.29
Dividends collected/share: $8.20
Total return: -20.21%
Average Annual Total Return: -2.23%
Starting investment: $10,000.00
Ending investment: $7,981.47
Years: 10.00
AKR Historical Closing Prices
Date Close
07/06/2026$21.31
07/07/2026$21.42
07/08/2026$21.31
07/09/2026$21.25
07/10/2026$21.29
Financials Historical Prices
AKR is categorized under the Financials sector; below are some other companies in the same sector:

ALD Historical Stock Prices
ALEX Historical Stock Prices
ALL Historical Stock Prices
ALLB Historical Stock Prices
ALLY Historical Stock Prices
ALX Historical Stock Prices
AMBC Historical Stock Prices
AMG Historical Stock Prices
AMH Historical Stock Prices
AMIC Historical Stock Prices

Also explore: AKR shares outstanding history

Email EnvelopeFree AKR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

AKR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.