AKR
Acadia REIT-SBI (AKR)
NYSE
$19.77$0.00 (0.00%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $2.7B
    Market Cap
  • 2.08%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    -4.08%
    Low Price$19.77
    High Price$21.34
  • 3 Months
    -9.17%
    Low Price$19.77
    High Price$22.72
  • 1 Year
    +2.08%
    Low Price$18.40
    High Price$22.72
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
20.06
20.08
19.70
19.77
-0.75%
1,371,818
09/10/2026
20.12
20.27
19.81
19.92
-0.90%
1,196,610
09/09/2026
20.47
20.47
20.01
20.10
-1.33%
1,490,909
09/08/2026
20.27
20.48
20.23
20.37
+0.39%
874,918
09/04/2026
20.21
20.54
20.21
20.29
+0.05%
1,271,790
09/03/2026
20.29
20.56
20.11
20.28
-0.54%
1,978,809
09/02/2026
20.59
20.59
20.28
20.39
-0.29%
1,564,117
09/01/2026
20.53
20.58
20.26
20.45
-0.10%
2,470,242
08/31/2026
20.63
20.79
20.38
20.47
-1.21%
1,491,189
08/28/2026
20.97
21.12
20.71
20.72
-0.86%
715,284
08/27/2026
20.95
20.99
20.79
20.90
-0.85%
781,782
08/26/2026
21.28
21.28
20.99
21.08
-0.75%
1,000,029
08/25/2026
21.41
21.41
21.22
21.24
-0.47%
1,645,105
08/24/2026
21.31
22.82
21.03
21.34
+1.38%
1,146,188
08/21/2026
21.10
21.22
20.83
21.05
+0.10%
758,908
08/20/2026
21.04
21.15
20.95
21.03
-0.71%
1,049,067
08/19/2026
21.20
21.29
21.03
21.18
+0.62%
4,804,556
08/18/2026
21.09
21.31
20.91
21.05
+1.10%
1,356,317
08/17/2026
20.68
20.85
20.63
20.82
-0.14%
841,000
08/14/2026
20.79
20.95
20.71
20.85
+0.05%
910,529
08/13/2026
20.88
20.96
20.68
20.84
+0.68%
722,476
08/12/2026
20.67
20.83
20.60
20.70
+0.44%
1,169,201
08/11/2026
20.22
20.63
20.08
20.61
+1.73%
2,060,129
08/10/2026
20.49
20.55
20.15
20.26
-1.89%
1,159,389
08/07/2026
20.78
21.05
20.64
20.65
-0.29%
1,269,132
08/06/2026
21.58
21.58
20.50
20.71
-3.63%
2,559,444
08/05/2026
21.67
21.67
21.24
21.49
-0.78%
1,602,112
08/04/2026
22.12
22.27
21.66
21.66
-3.09%
1,586,809
08/03/2026
22.57
22.80
22.31
22.35
-0.53%
1,199,454
07/31/2026
22.48
22.54
22.19
22.47
+0.18%
1,141,215
07/30/2026
22.58
22.63
22.13
22.43
-0.88%
1,444,417
07/29/2026
22.74
23.03
22.30
22.63
+2.21%
2,071,107
07/28/2026
22.48
22.52
22.13
22.14
-1.12%
1,260,686
07/28/2026
$0.31 Earnings
07/27/2026
22.39
22.62
22.20
22.39
+0.04%
916,346
07/24/2026
22.13
22.47
22.06
22.38
+1.77%
737,266
07/23/2026
22.23
22.32
21.85
21.99
-1.43%
1,315,390
07/22/2026
22.71
22.75
22.12
22.31
-1.80%
1,369,204
07/21/2026
22.44
22.72
22.39
22.72
+1.61%
1,289,136
07/20/2026
22.35
22.57
22.30
22.36
-0.45%
1,275,693
07/17/2026
22.03
22.48
22.03
22.46
+1.49%
1,514,420
07/16/2026
21.50
22.21
21.45
22.13
+3.46%
1,851,091
07/15/2026
21.55
21.61
21.30
21.39
+0.14%
1,698,222
07/14/2026
21.43
21.61
21.36
21.36
+0.09%
1,742,814
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