AKR
Acadia REIT-SBI (AKR)
NYSE
$18.63-$0.005 (-0.03%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $2.6B
    Market Cap
  • -2.99%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    -7.67%
    Low Price$18.63
    High Price$20.16
  • 3 Months
    -11.49%
    Low Price$18.63
    High Price$22.48
  • 1 Year
    -2.99%
    Low Price$18.63
    High Price$22.48
Date
Open
High
Low
Close
Change (%)
Volume
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
06/29/2026
21.34
21.43
20.99
21.02
-2.01%
2,192,863
06/26/2026
21.28
21.63
21.17
21.45
+0.88%
4,108,127
06/25/2026
21.49
21.63
21.19
21.26
-0.69%
1,666,247
06/24/2026
21.28
21.43
21.17
21.41
+0.83%
3,776,740
06/23/2026
20.97
21.25
20.86
21.23
+1.93%
1,447,415
06/22/2026
20.72
21.10
20.64
20.83
+0.57%
1,432,203
06/18/2026
20.80
20.95
20.55
20.71
-0.19%
2,389,687
06/17/2026
21.42
21.42
20.71
20.75
-2.49%
1,921,358
06/16/2026
21.27
21.42
21.12
21.28
-0.05%
1,659,937
06/15/2026
21.65
21.74
21.21
21.29
-1.67%
1,969,468
06/12/2026
21.57
21.80
21.48
21.66
+0.55%
1,835,522
06/11/2026
21.17
21.58
21.01
21.54
+2.66%
2,320,279
06/10/2026
21.25
21.41
20.93
20.98
-5.02%
6,729,900
06/09/2026
21.97
22.45
21.95
22.09
+1.53%
1,291,142
06/08/2026
22.04
22.14
21.73
21.75
-0.94%
1,206,835
06/05/2026
21.50
22.08
21.46
21.96
+2.10%
912,543
06/04/2026
21.66
21.73
21.33
21.51
+0.73%
880,430
06/03/2026
21.35
21.51
21.32
21.35
-0.59%
987,380
06/02/2026
21.29
21.57
21.26
21.48
+0.97%
601,013
06/01/2026
21.39
21.53
21.24
21.27
-1.45%
1,095,112
05/29/2026
22.05
22.05
21.55
21.59
-1.87%
1,251,273
05/28/2026
21.78
22.05
21.69
22.00
+0.58%
700,980
05/27/2026
21.87
21.99
21.81
21.87
-0.13%
1,114,774
05/26/2026
21.52
21.91
21.52
21.90
+1.73%
1,320,361
05/22/2026
21.48
21.56
21.34
21.53
+0.64%
1,339,693
05/21/2026
20.93
21.60
20.79
21.39
+1.87%
1,588,603
05/20/2026
20.76
21.02
20.70
21.00
+1.42%
865,739
05/19/2026
20.69
20.83
20.48
20.71
+0.38%
809,345
05/18/2026
20.60
20.91
20.59
20.63
+0.62%
954,084
05/15/2026
20.70
20.70
20.47
20.50
-1.23%
1,098,212