AKR
Acadia REIT-SBI (AKR)
NYSE
$21.37+$0.02 (+0.12%)
Price as of Jul 14, 2026 4:10 PM EDT
  • $2.8B
    Market Cap
  • 18.92%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    -2.49%
    Low Price$20.91
    High Price$21.88
  • 3 Months
    +3.81%
    Low Price$20.76
    High Price$22.53
  • 1 Year
    +18.92%
    Low Price$18.29
    High Price$22.53
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
21.39
21.45
21.21
21.34
+0.23%
729,191
07/10/2026
21.38
21.38
21.06
21.29
+0.19%
707,572
07/09/2026
21.32
21.41
21.16
21.25
-0.28%
897,036
07/08/2026
21.25
21.47
21.21
21.31
-0.51%
1,439,150
07/07/2026
21.51
21.61
21.32
21.42
+0.52%
1,074,662
07/06/2026
21.30
21.60
21.18
21.31
+0.19%
1,372,023
07/02/2026
21.18
21.34
21.08
21.27
+1.05%
1,331,170
07/01/2026
21.03
21.14
20.79
21.05
+0.67%
1,870,460
06/30/2026
21.11
21.37
20.89
20.91
-1.55%
1,719,706
06/30/2026
$0.20 Dividend
06/29/2026
21.57
21.66
21.21
21.24
-2.01%
2,192,863
06/26/2026
21.51
21.85
21.39
21.68
+0.88%
4,108,127
06/25/2026
21.72
21.85
21.41
21.49
-0.69%
1,666,247
06/24/2026
21.51
21.66
21.39
21.64
+0.83%
3,776,740
06/23/2026
21.19
21.48
21.08
21.46
+1.93%
1,447,415
06/22/2026
20.94
21.32
20.85
21.05
+0.57%
1,432,203
06/18/2026
21.02
21.17
20.76
20.93
-0.19%
2,389,687
06/17/2026
21.65
21.65
20.93
20.97
-2.49%
1,921,358
06/16/2026
21.50
21.65
21.34
21.51
-0.05%
1,659,937
06/15/2026
21.87
21.97
21.44
21.52
-1.67%
1,969,468
06/12/2026
21.79
22.03
21.71
21.88
+0.55%
1,835,522
06/11/2026
21.39
21.80
21.23
21.77
+2.66%
2,320,279
06/10/2026
21.48
21.64
21.15
21.20
-5.02%
6,729,900
06/09/2026
22.20
22.69
22.19
22.32
+1.53%
1,291,142
06/08/2026
22.27
22.37
21.96
21.98
-0.94%
1,206,835
06/05/2026
21.73
22.31
21.69
22.19
+2.10%
912,543
06/04/2026
21.88
21.96
21.56
21.74
+0.73%
880,430
06/03/2026
21.58
21.74
21.55
21.58
-0.59%
987,380
06/02/2026
21.52
21.79
21.49
21.71
+0.97%
601,013
06/01/2026
21.62
21.76
21.47
21.50
-1.45%
1,095,112
05/29/2026
22.28
22.29
21.78
21.81
-1.87%
1,251,273
05/28/2026
22.01
22.29
21.91
22.23
+0.58%
700,980
05/27/2026
22.10
22.22
22.04
22.10
-0.13%
1,114,774
05/26/2026
21.75
22.14
21.75
22.13
+1.73%
1,320,361
05/22/2026
21.71
21.78
21.57
21.76
+0.64%
1,339,693
05/21/2026
21.15
21.82
21.01
21.62
+1.87%
1,588,603
05/20/2026
20.98
21.24
20.91
21.22
+1.42%
865,739
05/19/2026
20.90
21.05
20.70
20.92
+0.38%
809,345
05/18/2026
20.81
21.13
20.81
20.84
+0.62%
954,084
05/15/2026
20.91
20.91
20.69
20.71
-1.23%
1,098,212
05/14/2026
21.11
21.17
20.91
20.97
+0.09%
702,851
05/13/2026
21.30
21.31
20.89
20.95
-2.04%
847,250
05/12/2026
21.66
21.68
21.32
21.39
-0.92%
715,254
05/11/2026
21.60
21.75
21.45
21.59
+0.09%
702,818
05/08/2026
21.76
21.79
21.50
21.57
-0.77%
640,535
05/07/2026
22.03
22.06
21.66
21.74
-0.99%
630,452
05/06/2026
21.88
22.01
21.81
21.95
+0.77%
880,365
05/05/2026
21.58
21.89
21.50
21.78
+1.29%
837,205
05/04/2026
21.20
21.58
21.18
21.51
+0.93%
1,065,805
05/01/2026
21.46
21.46
21.12
21.31
-0.51%
1,956,629
04/30/2026
21.60
21.79
21.30
21.42
-0.14%
2,079,581
04/29/2026
21.64
21.66
20.98
21.45
+2.12%
1,348,041
04/28/2026
21.27
21.31
20.87
21.00
-0.19%
967,063
04/28/2026
$0.26 Earnings
04/27/2026
20.69
21.06
20.67
21.04
+1.58%
668,190
04/24/2026
20.64
20.99
20.56
20.71
-0.14%
1,252,974
04/23/2026
20.48
20.83
20.47
20.74
+0.87%
1,366,424
04/22/2026
21.00
21.00
20.46
20.57
-1.56%
1,340,511
04/21/2026
21.03
21.23
20.85
20.89
-1.45%
1,372,003
04/20/2026
21.40
21.55
21.12
21.20
-1.52%
1,229,597
04/17/2026
21.17
21.56
21.11
21.53
+2.16%
873,723
04/16/2026
20.87
21.11
20.87
21.07
+0.66%
563,888
04/15/2026
20.70
20.94
20.61
20.93
+0.76%
1,335,588
04/14/2026
20.48
20.77
20.39
20.77
+1.06%
1,102,390
04/13/2026
20.39
20.59
20.22
20.56
+0.10%
1,139,554
04/10/2026
20.24
20.57
19.98
20.54
+1.77%
821,787
04/09/2026
19.78
20.28
19.78
20.18
+1.04%
1,178,281
04/08/2026
20.10
20.15
19.86
19.97
+1.41%
1,482,046
04/07/2026
19.22
19.81
19.22
19.69
+2.32%
909,468
04/06/2026
19.10
19.28
19.00
19.25
+0.05%
787,252
04/02/2026
18.93
19.33
18.85
19.24
+0.88%
1,372,142
04/01/2026
18.91
19.15
18.88
19.07
+0.68%
946,342
03/31/2026
18.79
19.27
18.44
18.94
+2.30%
1,665,920
03/31/2026
$0.20 Dividend
03/30/2026
18.59
18.88
18.46
18.52
+0.64%
1,420,858
03/27/2026
18.65
18.76
18.38
18.40
-1.98%
1,417,346
03/26/2026
18.76
19.08
18.73
18.77
-0.05%
1,143,289
03/25/2026
19.06
19.06
18.75
18.78
-0.10%
738,641
03/24/2026
18.87
19.11
18.73
18.80
-1.24%
918,565
03/23/2026
19.33
19.41
19.02
19.04
+0.15%
1,309,855
03/20/2026
19.91
19.91
18.87
19.01
-4.29%
2,266,475
03/19/2026
19.53
20.01
19.36
19.86
+0.90%
2,317,427
03/18/2026
20.12
20.14
19.68
19.68
-2.81%
1,245,158
03/17/2026
20.15
20.37
20.06
20.25
+1.32%
1,126,579
03/16/2026
19.96
20.26
19.94
19.99
+1.19%
660,569
03/13/2026
20.19
20.41
19.72
19.75
-1.42%
1,041,447
03/12/2026
19.97
20.20
19.85
20.03
-0.73%
855,484
03/11/2026
20.21
20.25
19.96
20.18
-0.53%
630,360
03/10/2026
20.14
20.52
20.06
20.29
-0.19%
674,190
03/09/2026
20.25
20.42
19.77
20.33
-0.53%
843,427
03/06/2026
20.67
20.69
20.28
20.44
-2.48%
909,760
03/05/2026
20.68
21.04
20.43
20.96
+0.33%
2,888,230
03/04/2026
20.55
21.03
20.43
20.89
+1.48%
1,233,557
03/03/2026
20.22
20.64
19.95
20.58
+0.05%
697,236
03/02/2026
20.42
20.72
20.32
20.57
+0.33%
997,536
02/27/2026
20.53
20.81
20.23
20.51
+0.72%
1,424,538
02/26/2026
20.22
20.41
20.06
20.36
+1.17%
1,014,873
02/25/2026
20.12
20.24
19.93
20.12
+0.24%
578,449
02/24/2026
20.22
20.28
19.98
20.07
-0.39%
901,696
02/23/2026
19.89
20.24
19.88
20.15
+1.38%
1,065,105