AKR | Acadia REIT-SBI | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Acadia REIT-SBI (AKR)

NYSE

$20.39+$0.14 (+0.67%)

Price as of Nov 13, 2026 12:46 PM EST

$2.8B
Market Cap
5.13%
1-Year Change
REIT - Retail
Industry

1 Month
+10.35%

Low Price$18.09

High Price$20.25
3 Months
-1.14%

Low Price$18.08

High Price$21.12
1 Year
+5.13%

Low Price$18.08

High Price$22.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	20.19	20.38	20.00	20.25	+0.55%	1,855,949
11/11/2026	19.66	20.14	19.63	20.14	+1.46%	1,850,889
11/10/2026	19.73	19.88	19.54	19.85	-0.60%	1,405,121
11/09/2026	19.92	20.14	19.74	19.97	+0.86%	1,243,643
11/06/2026	19.42	19.86	19.34	19.80	+0.56%	1,062,800
11/05/2026	20.02	20.21	19.62	19.69	-0.91%	1,527,090
11/04/2026	19.47	19.93	19.36	19.87	+3.76%	1,414,675
11/03/2026	19.34	19.49	19.02	19.15	-1.24%	2,198,415
11/02/2026	18.71	19.52	18.71	19.39	+1.89%	2,369,620
11/02/2026	$0.31 Earnings
10/30/2026	19.12	19.24	18.94	19.03	-0.21%	1,042,545
10/29/2026	18.86	19.09	18.78	19.07	+2.42%	883,810
10/28/2026	18.73	18.81	18.55	18.62	-1.27%	1,204,580
10/27/2026	18.81	18.94	18.76	18.86	+0.16%	1,004,417
10/26/2026	18.73	18.95	18.73	18.83	+0.27%	929,621
10/23/2026	18.88	18.88	18.64	18.78	0.00%	797,033
10/22/2026	18.30	18.87	18.25	18.78	+3.19%	1,701,220
10/21/2026	18.52	18.61	18.14	18.20	-1.52%	1,194,866
10/20/2026	18.38	18.71	18.37	18.48	+1.04%	1,127,504
10/19/2026	18.53	18.65	18.29	18.29	-1.61%	975,424
10/16/2026	18.65	18.87	18.49	18.59	+0.32%	1,410,450
10/15/2026	18.30	18.53	18.17	18.53	+2.43%	1,715,638
10/14/2026	18.17	18.23	17.96	18.09	-0.93%	1,395,416
10/13/2026	18.52	18.52	18.13	18.26	-0.49%	918,272
10/12/2026	18.14	18.42	18.12	18.35	+0.60%	975,752
10/09/2026	18.20	18.30	18.12	18.24	+0.33%	839,249
10/08/2026	18.09	18.24	17.98	18.18	+0.55%	1,293,299
10/07/2026	18.38	18.56	18.06	18.08	-1.69%	1,165,843
10/06/2026	18.44	18.58	18.30	18.39	-0.11%	1,190,831
10/05/2026	18.55	18.63	18.36	18.41	-1.18%	1,756,101
10/02/2026	18.81	18.87	18.54	18.63	-0.27%	1,528,268
10/01/2026	18.75	18.83	18.45	18.68	-0.32%	1,320,772
09/30/2026	19.05	19.10	18.68	18.74	-1.37%	1,638,648
09/30/2026	$0.20 Dividend
09/29/2026	18.95	19.17	18.91	19.00	-0.31%	1,121,386
09/28/2026	19.01	19.10	18.84	19.06	+0.10%	982,866
09/25/2026	19.00	19.07	18.81	19.04	+0.16%	949,050
09/24/2026	18.94	19.06	18.81	19.01	+0.52%	967,894
09/23/2026	19.02	19.06	18.87	18.91	-1.34%	946,884
09/22/2026	19.45	19.45	19.15	19.17	+0.10%	815,026
09/21/2026	19.16	19.20	18.99	19.15	+0.36%	686,373
09/18/2026	19.43	19.43	18.99	19.08	-0.16%	2,129,224
09/17/2026	19.34	19.38	19.03	19.11	-0.52%	1,110,987
09/16/2026	19.45	19.61	19.08	19.21	-1.17%	1,029,834
09/15/2026	19.49	19.69	19.42	19.44	-0.91%	2,598,401
09/14/2026	19.96	19.96	19.48	19.61	+0.25%	1,927,393
09/11/2026	19.85	19.87	19.49	19.56	-0.75%	1,371,818
09/10/2026	19.91	20.06	19.60	19.71	-0.90%	1,196,610
09/09/2026	20.26	20.26	19.80	19.89	-1.33%	1,490,909
09/08/2026	20.06	20.26	20.01	20.16	+0.39%	874,918
09/04/2026	20.00	20.33	20.00	20.08	+0.05%	1,271,790
09/03/2026	20.08	20.35	19.90	20.07	-0.54%	1,978,809
09/02/2026	20.38	20.38	20.06	20.18	-0.29%	1,564,117
09/01/2026	20.32	20.37	20.04	20.24	-0.10%	2,470,242
08/31/2026	20.42	20.57	20.17	20.26	-1.21%	1,491,189
08/28/2026	20.75	20.90	20.49	20.50	-0.86%	715,284
08/27/2026	20.73	20.77	20.57	20.68	-0.85%	781,782
08/26/2026	21.06	21.06	20.77	20.86	-0.75%	1,000,029
08/25/2026	21.19	21.19	20.99	21.02	-0.47%	1,645,105
08/24/2026	21.09	22.58	20.81	21.12	+1.38%	1,146,188
08/21/2026	20.88	20.99	20.61	20.83	+0.10%	758,908
08/20/2026	20.82	20.93	20.73	20.81	-0.71%	1,049,067
08/19/2026	20.98	21.07	20.81	20.96	+0.62%	4,804,556
08/18/2026	20.87	21.09	20.69	20.83	+1.10%	1,356,317
08/17/2026	20.46	20.63	20.42	20.60	-0.14%	841,000
08/14/2026	20.57	20.73	20.49	20.63	+0.05%	910,529
08/13/2026	20.66	20.74	20.46	20.62	+0.68%	722,476
08/12/2026	20.45	20.61	20.39	20.48	+0.44%	1,169,201
08/11/2026	20.01	20.42	19.87	20.40	+1.73%	2,060,129
08/10/2026	20.28	20.33	19.94	20.05	-1.89%	1,159,389
08/07/2026	20.56	20.83	20.43	20.43	-0.29%	1,269,132
08/06/2026	21.36	21.36	20.29	20.49	-3.63%	2,559,444
08/05/2026	21.44	21.44	21.01	21.27	-0.78%	1,602,112
08/04/2026	21.89	22.04	21.43	21.43	-3.09%	1,586,809
08/03/2026	22.33	22.56	22.07	22.12	-0.53%	1,199,454
07/31/2026	22.25	22.31	21.96	22.24	+0.18%	1,141,215
07/30/2026	22.34	22.39	21.90	22.20	-0.88%	1,444,417
07/29/2026	22.50	22.79	22.07	22.39	+2.21%	2,071,107
07/28/2026	22.25	22.29	21.90	21.91	-1.12%	1,260,686
07/28/2026	$0.31 Earnings
07/27/2026	22.16	22.38	21.97	22.16	+0.04%	916,346
07/24/2026	21.90	22.24	21.83	22.15	+1.77%	737,266
07/23/2026	22.00	22.09	21.62	21.76	-1.43%	1,315,390
07/22/2026	22.47	22.51	21.89	22.08	-1.80%	1,369,204
07/21/2026	22.21	22.48	22.16	22.48	+1.61%	1,289,136
07/20/2026	22.12	22.33	22.07	22.13	-0.45%	1,275,693
07/17/2026	21.80	22.24	21.80	22.23	+1.49%	1,514,420
07/16/2026	21.28	21.98	21.23	21.90	+3.46%	1,851,091
07/15/2026	21.33	21.38	21.08	21.17	+0.14%	1,698,222
07/14/2026	21.21	21.38	21.14	21.14	+0.09%	1,742,814
07/13/2026	21.17	21.23	20.99	21.12	+0.23%	729,191
07/10/2026	21.16	21.16	20.84	21.07	+0.19%	707,572
07/09/2026	21.10	21.18	20.93	21.03	-0.28%	897,036
07/08/2026	21.03	21.25	20.99	21.09	-0.51%	1,439,150
07/07/2026	21.29	21.38	21.10	21.20	+0.52%	1,074,662
07/06/2026	21.08	21.38	20.96	21.09	+0.19%	1,372,023
07/02/2026	20.96	21.12	20.86	21.05	+1.05%	1,331,170
07/01/2026	20.81	20.92	20.57	20.83	+0.67%	1,870,460
06/30/2026	20.89	21.15	20.67	20.69	-1.55%	1,719,706
06/30/2026	$0.20 Dividend