AKR
Acadia REIT-SBI (AKR)
NYSE
$21.80-$0.11 (-0.52%)
Price as of Jun 03, 2026 5:18 PM EDT
  • $3.0B
    Market Cap
  • 18.46%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    +0.92%
    Low Price$20.91
    High Price$22.44
  • 3 Months
    +2.48%
    Low Price$18.77
    High Price$22.44
  • 1 Year
    +14.00%
    Low Price$18.07
    High Price$22.44
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
21.72
22.00
21.69
21.91
+0.97%
601,013
06/01/2026
21.82
21.96
21.67
21.70
-1.45%
1,095,112
05/29/2026
22.49
22.50
21.99
22.02
-1.87%
1,251,273
05/28/2026
22.22
22.50
22.12
22.44
+0.58%
700,980
05/27/2026
22.31
22.43
22.25
22.31
-0.13%
1,114,774
05/26/2026
21.95
22.35
21.95
22.34
+1.73%
1,320,361
05/22/2026
21.91
21.99
21.77
21.96
+0.64%
1,339,693
05/21/2026
21.35
22.03
21.21
21.82
+1.87%
1,588,603
05/20/2026
21.18
21.44
21.11
21.42
+1.42%
865,739
05/19/2026
21.10
21.25
20.89
21.12
+0.38%
809,345
05/18/2026
21.01
21.33
21.01
21.04
+0.62%
954,084
05/15/2026
21.11
21.11
20.88
20.91
-1.23%
1,098,212
05/14/2026
21.31
21.37
21.11
21.17
+0.09%
702,851
05/13/2026
21.50
21.51
21.09
21.15
-2.04%
847,250
05/12/2026
21.86
21.88
21.52
21.59
-0.92%
715,254
05/11/2026
21.80
21.96
21.66
21.79
+0.09%
702,818
05/08/2026
21.96
22.00
21.71
21.77
-0.77%
640,535
05/07/2026
22.24
22.27
21.86
21.94
-0.99%
630,452
05/06/2026
22.09
22.22
22.02
22.16
+0.77%
880,365
05/05/2026
21.78
22.10
21.70
21.99
+1.29%
837,205
05/04/2026
21.40
21.78
21.38
21.71
+0.93%
1,065,805
05/01/2026
21.66
21.67
21.32
21.51
-0.51%
1,956,629
04/30/2026
21.80
22.00
21.51
21.62
-0.14%
2,079,581
04/29/2026
21.84
21.86
21.18
21.65
+2.12%
1,348,041
04/28/2026
21.47
21.51
21.07
21.20
-0.19%
967,063
04/28/2026
$0.26 Earnings
04/27/2026
20.88
21.26
20.87
21.24
+1.58%
668,190
04/24/2026
20.83
21.19
20.75
20.91
-0.14%
1,252,974
04/23/2026
20.67
21.03
20.67
20.94
+0.87%
1,366,424
04/22/2026
21.20
21.20
20.65
20.76
-1.56%
1,340,511
04/21/2026
21.23
21.43
21.05
21.09
-1.45%
1,372,003
04/20/2026
21.60
21.75
21.32
21.40
-1.52%
1,229,597
04/17/2026
21.37
21.76
21.31
21.73
+2.16%
873,723
04/16/2026
21.07
21.31
21.07
21.27
+0.66%
563,888
04/15/2026
20.89
21.14
20.81
21.13
+0.76%
1,335,588
04/14/2026
20.67
20.97
20.59
20.97
+1.06%
1,102,390
04/13/2026
20.58
20.78
20.41
20.75
+0.10%
1,139,554
04/10/2026
20.43
20.76
20.17
20.73
+1.77%
821,787
04/09/2026
19.97
20.47
19.97
20.37
+1.04%
1,178,281
04/08/2026
20.29
20.34
20.05
20.16
+1.41%
1,482,046
04/07/2026
19.40
20.00
19.40
19.88
+2.32%
909,468
04/06/2026
19.28
19.46
19.18
19.43
+0.05%
787,252
04/02/2026
19.11
19.51
19.03
19.42
+0.88%
1,372,142
04/01/2026
19.09
19.33
19.06
19.25
+0.68%
946,342
03/31/2026
18.97
19.45
18.61
19.12
+2.30%
1,665,920
03/31/2026
$0.20 Dividend
03/30/2026
18.77
19.06
18.63
18.69
+0.64%
1,420,858
03/27/2026
18.83
18.94
18.55
18.57
-1.98%
1,417,346
03/26/2026
18.94
19.26
18.91
18.95
-0.05%
1,143,289
03/25/2026
19.24
19.24
18.93
18.96
-0.10%
738,641
03/24/2026
19.05
19.29
18.91
18.98
-1.24%
918,565
03/23/2026
19.51
19.59
19.19
19.21
+0.15%
1,309,855
03/20/2026
20.09
20.09
19.05
19.18
-4.29%
2,266,475
03/19/2026
19.71
20.19
19.54
20.05
+0.90%
2,317,427
03/18/2026
20.31
20.33
19.87
19.87
-2.81%
1,245,158
03/17/2026
20.34
20.56
20.25
20.44
+1.32%
1,126,579
03/16/2026
20.14
20.45
20.12
20.17
+1.19%
660,569
03/13/2026
20.38
20.60
19.91
19.94
-1.42%
1,041,447
03/12/2026
20.15
20.39
20.04
20.22
-0.73%
855,484
03/11/2026
20.40
20.44
20.15
20.37
-0.53%
630,360
03/10/2026
20.33
20.71
20.25
20.48
-0.19%
674,190
03/09/2026
20.44
20.61
19.96
20.52
-0.53%
843,427
03/06/2026
20.87
20.89
20.47
20.63
-2.48%
909,760
03/05/2026
20.88
21.24
20.62
21.15
+0.33%
2,888,230
03/04/2026
20.75
21.23
20.62
21.08
+1.48%
1,233,557
03/03/2026
20.41
20.83
20.13
20.78
+0.05%
697,236
03/02/2026
20.61
20.92
20.52
20.77
+0.33%
997,536
02/27/2026
20.72
21.01
20.42
20.70
+0.72%
1,424,538
02/26/2026
20.41
20.60
20.25
20.55
+1.17%
1,014,873
02/25/2026
20.31
20.43
20.12
20.31
+0.24%
578,449
02/24/2026
20.41
20.47
20.16
20.26
-0.39%
901,696
02/23/2026
20.08
20.43
20.07
20.34
+1.38%
1,065,105
02/20/2026
19.87
20.11
19.71
20.07
+1.40%
949,434
02/19/2026
20.01
20.18
19.78
19.79
-1.38%
875,717
02/18/2026
20.35
20.45
20.04
20.07
-1.27%
862,562
02/17/2026
20.50
20.52
20.31
20.32
-0.24%
909,594
02/13/2026
20.10
20.54
19.91
20.37
+1.88%
1,587,479
02/12/2026
20.67
20.70
19.98
20.00
-1.61%
1,691,175
02/11/2026
22.12
22.12
20.31
20.32
-4.15%
1,457,496
02/10/2026
20.81
21.24
20.70
21.20
+2.05%
1,247,111
02/10/2026
$0.34 Earnings
02/09/2026
20.47
20.85
20.47
20.78
+0.10%
1,082,811
02/06/2026
20.93
21.02
20.75
20.76
-0.10%
1,311,973
02/05/2026
20.58
20.81
20.37
20.78
+1.20%
1,048,609
02/04/2026
20.06
20.61
19.98
20.53
+3.44%
708,352
02/03/2026
19.57
19.90
19.47
19.85
+0.96%
1,333,361
02/02/2026
19.81
19.85
19.59
19.66
-0.70%
994,852
01/30/2026
19.48
19.83
19.35
19.80
+1.16%
1,495,786
01/29/2026
19.35
19.59
19.20
19.57
+1.91%
1,009,039
01/28/2026
19.56
19.65
19.05
19.20
-1.47%
1,030,732
01/27/2026
19.63
19.63
19.32
19.49
-0.51%
1,488,215
01/26/2026
19.86
19.90
19.58
19.59
-0.95%
1,314,402
01/23/2026
19.96
20.00
19.62
19.78
-1.09%
1,365,259
01/22/2026
20.55
20.61
19.96
20.00
-1.80%
1,082,239
01/21/2026
20.71
20.79
20.24
20.36
-1.29%
1,813,137
01/20/2026
20.61
20.73
20.47
20.63
-0.95%
1,470,514
01/16/2026
20.83
20.89
20.32
20.83
+0.43%
2,388,976
01/15/2026
20.76
20.98
20.67
20.74
-0.24%
888,644
01/14/2026
20.55
20.83
20.45
20.79
+1.06%
1,593,508
01/13/2026
20.84
21.01
20.51
20.57
-0.57%
1,370,848