Acadia Realty Trust (AKR) stock
AKRNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 9/3011% above fair value
$19.03−0.04 (-0.21%)
Close on Oct 30, 2026Market cap $2.61BP/E 190.3Yield 4.20%
Price history
Acadia Realty Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.03
-0.21% on the day
52-week range
$17.96 – $23.03
-17.4% from the high
Change over 52 weeks
-0.8%
From $19.18 on Oct 30, 2025
Average volume
1.38M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $19.12 | $19.24 | $18.94 | $19.03 | -0.21% | 1,042,545 |
| Oct 29, 2026 | $18.86 | $19.09 | $18.78 | $19.07 | +2.42% | 883,810 |
| Oct 28, 2026 | $18.73 | $18.81 | $18.55 | $18.62 | -1.27% | 1,204,580 |
| Oct 27, 2026 | $18.81 | $18.94 | $18.76 | $18.86 | +0.16% | 1,004,417 |
| Oct 26, 2026 | $18.73 | $18.95 | $18.73 | $18.83 | +0.27% | 929,621 |
| Oct 23, 2026 | $18.88 | $18.88 | $18.64 | $18.78 | 0.00% | 797,033 |
| Oct 22, 2026 | $18.30 | $18.87 | $18.25 | $18.78 | +3.19% | 1,701,220 |
| Oct 21, 2026 | $18.52 | $18.61 | $18.14 | $18.20 | -1.52% | 1,194,866 |
| Oct 20, 2026 | $18.38 | $18.71 | $18.37 | $18.48 | +1.04% | 1,127,504 |
| Oct 19, 2026 | $18.53 | $18.65 | $18.29 | $18.29 | -1.61% | 975,424 |
| Oct 16, 2026 | $18.65 | $18.87 | $18.49 | $18.59 | +0.32% | 1,410,450 |
| Oct 15, 2026 | $18.30 | $18.53 | $18.17 | $18.53 | +2.43% | 1,715,638 |
| Oct 14, 2026 | $18.17 | $18.23 | $17.96 | $18.09 | -0.93% | 1,395,416 |
| Oct 13, 2026 | $18.52 | $18.52 | $18.13 | $18.26 | -0.49% | 918,272 |
| Oct 12, 2026 | $18.14 | $18.42 | $18.12 | $18.35 | +0.60% | 975,752 |
| Oct 9, 2026 | $18.20 | $18.30 | $18.12 | $18.24 | +0.33% | 839,249 |
| Oct 8, 2026 | $18.09 | $18.24 | $17.98 | $18.18 | +0.55% | 1,293,299 |
| Oct 7, 2026 | $18.38 | $18.56 | $18.06 | $18.08 | -1.69% | 1,165,843 |
| Oct 6, 2026 | $18.44 | $18.58 | $18.30 | $18.39 | -0.11% | 1,190,831 |
| Oct 5, 2026 | $18.55 | $18.63 | $18.36 | $18.41 | -1.18% | 1,756,101 |
| Oct 2, 2026 | $18.81 | $18.87 | $18.54 | $18.63 | -0.27% | 1,528,268 |
| Oct 1, 2026 | $18.75 | $18.83 | $18.45 | $18.68 | -0.32% | 1,320,772 |
| Sep 30, 2026 | $19.05 | $19.10 | $18.68 | $18.74 | -2.40% | 1,638,648 |
| Sep 29, 2026 | $19.15 | $19.37 | $19.11 | $19.20 | -0.31% | 1,121,386 |
| Sep 28, 2026 | $19.21 | $19.31 | $19.04 | $19.26 | +0.10% | 982,866 |
| Sep 25, 2026 | $19.20 | $19.28 | $19.01 | $19.24 | +0.16% | 949,050 |
| Sep 24, 2026 | $19.14 | $19.26 | $19.01 | $19.21 | +0.52% | 967,894 |
| Sep 23, 2026 | $19.22 | $19.26 | $19.07 | $19.11 | -1.34% | 946,884 |
| Sep 22, 2026 | $19.65 | $19.65 | $19.35 | $19.37 | +0.10% | 815,026 |
| Sep 21, 2026 | $19.36 | $19.40 | $19.19 | $19.35 | +0.36% | 686,373 |
| Sep 18, 2026 | $19.63 | $19.63 | $19.19 | $19.28 | -0.16% | 2,129,224 |
| Sep 17, 2026 | $19.54 | $19.59 | $19.23 | $19.31 | -0.52% | 1,110,987 |
| Sep 16, 2026 | $19.65 | $19.82 | $19.28 | $19.41 | -1.17% | 1,029,834 |
| Sep 15, 2026 | $19.70 | $19.90 | $19.62 | $19.64 | -0.91% | 2,598,401 |
| Sep 14, 2026 | $20.17 | $20.17 | $19.68 | $19.82 | +0.25% | 1,927,392 |
| Sep 11, 2026 | $20.06 | $20.08 | $19.70 | $19.77 | -0.75% | 1,224,717 |
| Sep 10, 2026 | $20.12 | $20.27 | $19.81 | $19.92 | -0.90% | 1,196,610 |
| Sep 9, 2026 | $20.47 | $20.47 | $20.01 | $20.10 | -1.33% | 1,490,909 |
| Sep 8, 2026 | $20.27 | $20.48 | $20.23 | $20.37 | +0.39% | 875,316 |
| Sep 4, 2026 | $20.21 | $20.54 | $20.21 | $20.29 | +0.05% | 1,137,000 |
| Sep 3, 2026 | $20.29 | $20.56 | $20.11 | $20.28 | -0.54% | 1,978,809 |
| Sep 2, 2026 | $20.59 | $20.59 | $20.28 | $20.39 | -0.29% | 1,564,117 |
| Sep 1, 2026 | $20.53 | $20.58 | $20.26 | $20.45 | -0.10% | 2,470,242 |
| Aug 31, 2026 | $20.63 | $20.79 | $20.38 | $20.47 | -1.21% | 1,491,085 |
| Aug 28, 2026 | $20.97 | $21.12 | $20.71 | $20.72 | -0.86% | 715,284 |
| Aug 27, 2026 | $20.95 | $20.99 | $20.79 | $20.90 | -0.85% | 781,782 |
| Aug 26, 2026 | $21.28 | $21.28 | $20.99 | $21.08 | -0.75% | 1,000,029 |
| Aug 25, 2026 | $21.41 | $21.41 | $21.22 | $21.24 | -0.47% | 1,645,105 |
| Aug 24, 2026 | $21.31 | $22.82 | $21.03 | $21.34 | +1.38% | 1,146,188 |
| Aug 21, 2026 | $21.10 | $21.22 | $20.83 | $21.05 | +0.10% | 758,908 |
| Aug 20, 2026 | $21.04 | $21.15 | $20.95 | $21.03 | -0.71% | 1,049,067 |
| Aug 19, 2026 | $21.20 | $21.29 | $21.03 | $21.18 | +0.62% | 4,804,556 |
| Aug 18, 2026 | $21.09 | $21.31 | $20.91 | $21.05 | +1.10% | 1,356,317 |
| Aug 17, 2026 | $20.68 | $20.85 | $20.63 | $20.82 | -0.14% | 841,000 |
| Aug 14, 2026 | $20.79 | $20.95 | $20.71 | $20.85 | +0.05% | 910,529 |
| Aug 13, 2026 | $20.88 | $20.96 | $20.68 | $20.84 | +0.68% | 722,476 |
| Aug 12, 2026 | $20.67 | $20.83 | $20.60 | $20.70 | +0.44% | 1,153,340 |
| Aug 11, 2026 | $20.22 | $20.63 | $20.08 | $20.61 | +1.73% | 2,060,129 |
| Aug 10, 2026 | $20.49 | $20.55 | $20.15 | $20.26 | -1.89% | 1,159,389 |
| Aug 7, 2026 | $20.78 | $21.05 | $20.64 | $20.65 | -0.29% | 1,269,133 |
| Aug 6, 2026 | $21.58 | $21.58 | $20.50 | $20.71 | -3.63% | 2,559,444 |
| Aug 5, 2026 | $21.67 | $21.67 | $21.24 | $21.49 | -0.78% | 1,669,486 |
| Aug 4, 2026 | $22.12 | $22.27 | $21.66 | $21.66 | -3.09% | 1,586,809 |
| Aug 3, 2026 | $22.57 | $22.80 | $22.31 | $22.35 | -0.53% | 1,199,454 |
| Jul 31, 2026 | $22.48 | $22.54 | $22.19 | $22.47 | +0.18% | 1,141,215 |
| Jul 30, 2026 | $22.58 | $22.63 | $22.13 | $22.43 | -0.88% | 1,444,427 |
| Jul 29, 2026 | $22.74 | $23.03 | $22.30 | $22.63 | +2.21% | 2,071,107 |
| Jul 28, 2026 | $22.48 | $22.52 | $22.13 | $22.14 | -1.12% | 1,260,980 |
| Jul 27, 2026 | $22.39 | $22.62 | $22.20 | $22.39 | +0.04% | 916,346 |
| Jul 24, 2026 | $22.13 | $22.47 | $22.06 | $22.38 | +1.77% | 737,266 |
| Jul 23, 2026 | $22.23 | $22.32 | $21.85 | $21.99 | -1.43% | 1,315,390 |
| Jul 22, 2026 | $22.71 | $22.75 | $22.12 | $22.31 | -1.80% | 1,369,204 |
| Jul 21, 2026 | $22.44 | $22.72 | $22.39 | $22.72 | +1.61% | 1,289,136 |
| Jul 20, 2026 | $22.35 | $22.57 | $22.30 | $22.36 | -0.45% | 1,212,293 |
| Jul 17, 2026 | $22.03 | $22.48 | $22.03 | $22.46 | +1.49% | 1,514,721 |
| Jul 16, 2026 | $21.50 | $22.21 | $21.45 | $22.13 | +3.46% | 1,851,091 |
| Jul 15, 2026 | $21.55 | $21.61 | $21.30 | $21.39 | +0.14% | 1,684,496 |
| Jul 14, 2026 | $21.43 | $21.61 | $21.36 | $21.36 | +0.09% | 1,742,814 |
| Jul 13, 2026 | $21.39 | $21.45 | $21.21 | $21.34 | +0.23% | 729,191 |
| Jul 10, 2026 | $21.38 | $21.38 | $21.06 | $21.29 | +0.19% | 707,572 |
| Jul 9, 2026 | $21.32 | $21.41 | $21.16 | $21.25 | -0.28% | 897,036 |
| Jul 8, 2026 | $21.25 | $21.47 | $21.21 | $21.31 | -0.51% | 1,439,150 |
| Jul 7, 2026 | $21.51 | $21.61 | $21.32 | $21.42 | +0.52% | 1,074,662 |
| Jul 6, 2026 | $21.30 | $21.60 | $21.18 | $21.31 | +0.19% | 1,372,023 |
| Jul 2, 2026 | $21.18 | $21.34 | $21.08 | $21.27 | +1.05% | 1,331,170 |
| Jul 1, 2026 | $21.03 | $21.14 | $20.79 | $21.05 | +0.67% | 1,870,461 |
| Jun 30, 2026 | $21.11 | $21.37 | $20.89 | $20.91 | -2.47% | 1,719,706 |
| Jun 29, 2026 | $21.77 | $21.86 | $21.41 | $21.44 | -2.01% | 2,192,863 |
| Jun 26, 2026 | $21.71 | $22.06 | $21.59 | $21.88 | +0.88% | 4,108,127 |
| Jun 25, 2026 | $21.92 | $22.06 | $21.61 | $21.69 | -0.69% | 1,666,247 |
| Jun 24, 2026 | $21.71 | $21.86 | $21.59 | $21.84 | +0.83% | 3,776,740 |
| Jun 23, 2026 | $21.39 | $21.68 | $21.28 | $21.66 | +1.93% | 1,447,415 |
| Jun 22, 2026 | $21.14 | $21.52 | $21.05 | $21.25 | +0.57% | 1,432,203 |
| Jun 18, 2026 | $21.22 | $21.37 | $20.96 | $21.13 | -0.19% | 2,389,687 |
| Jun 17, 2026 | $21.85 | $21.85 | $21.13 | $21.17 | -2.49% | 1,921,358 |
| Jun 16, 2026 | $21.70 | $21.85 | $21.54 | $21.71 | -0.05% | 1,659,937 |
| Jun 15, 2026 | $22.08 | $22.18 | $21.64 | $21.72 | -1.67% | 1,969,468 |
| Jun 12, 2026 | $22.00 | $22.24 | $21.91 | $22.09 | +0.55% | 1,835,522 |
| Jun 11, 2026 | $21.59 | $22.01 | $21.43 | $21.97 | +2.66% | 2,320,279 |
| Jun 10, 2026 | $21.68 | $21.84 | $21.35 | $21.40 | -5.02% | 6,729,900 |
| Jun 9, 2026 | $22.41 | $22.90 | $22.40 | $22.53 | +1.53% | 1,291,194 |
| Jun 8, 2026 | $22.48 | $22.58 | $22.17 | $22.19 | -0.94% | 1,207,135 |
| Jun 5, 2026 | $21.93 | $22.52 | $21.90 | $22.40 | +2.10% | 912,543 |
| Jun 4, 2026 | $22.09 | $22.17 | $21.76 | $21.94 | +0.73% | 880,430 |
| Jun 3, 2026 | $21.78 | $21.94 | $21.75 | $21.78 | -0.59% | 987,386 |
| Jun 2, 2026 | $21.72 | $22.00 | $21.69 | $21.91 | +0.97% | 601,013 |
| Jun 1, 2026 | $21.82 | $21.96 | $21.67 | $21.70 | -1.45% | 1,095,112 |
| May 29, 2026 | $22.49 | $22.50 | $21.99 | $22.02 | -1.87% | 1,251,273 |
| May 28, 2026 | $22.22 | $22.50 | $22.12 | $22.44 | +0.58% | 700,980 |
| May 27, 2026 | $22.31 | $22.43 | $22.25 | $22.31 | -0.13% | 1,114,774 |
| May 26, 2026 | $21.95 | $22.35 | $21.95 | $22.34 | +1.73% | 1,320,361 |
| May 22, 2026 | $21.91 | $21.99 | $21.77 | $21.96 | +0.64% | 1,339,693 |
| May 21, 2026 | $21.35 | $22.03 | $21.21 | $21.82 | +1.87% | 1,588,603 |
| May 20, 2026 | $21.18 | $21.44 | $21.11 | $21.42 | +1.42% | 865,812 |
| May 19, 2026 | $21.10 | $21.25 | $20.89 | $21.12 | +0.38% | 809,345 |
| May 18, 2026 | $21.01 | $21.33 | $21.01 | $21.04 | +0.62% | 954,092 |
| May 15, 2026 | $21.11 | $21.11 | $20.88 | $20.91 | -1.23% | 1,098,312 |
| May 14, 2026 | $21.31 | $21.37 | $21.11 | $21.17 | +0.09% | 702,851 |
| May 13, 2026 | $21.50 | $21.51 | $21.09 | $21.15 | -2.04% | 847,250 |
| May 12, 2026 | $21.86 | $21.88 | $21.52 | $21.59 | -0.92% | 715,254 |
| May 11, 2026 | $21.80 | $21.96 | $21.66 | $21.79 | +0.09% | 702,818 |
| May 8, 2026 | $21.96 | $22.00 | $21.71 | $21.77 | -0.77% | 640,535 |
| May 7, 2026 | $22.24 | $22.27 | $21.86 | $21.94 | -0.99% | 630,452 |
| May 6, 2026 | $22.09 | $22.22 | $22.02 | $22.16 | +0.77% | 880,365 |
| May 5, 2026 | $21.78 | $22.10 | $21.70 | $21.99 | +1.29% | 837,205 |
| May 4, 2026 | $21.40 | $21.78 | $21.38 | $21.71 | +0.93% | 1,065,805 |
| May 1, 2026 | $21.66 | $21.67 | $21.32 | $21.51 | -0.51% | 1,956,629 |
| Apr 30, 2026 | $21.80 | $22.00 | $21.51 | $21.62 | -0.14% | 2,079,581 |
| Apr 29, 2026 | $21.84 | $21.86 | $21.18 | $21.65 | +2.12% | 1,348,041 |
| Apr 28, 2026 | $21.47 | $21.51 | $21.07 | $21.20 | -0.19% | 967,363 |
| Apr 27, 2026 | $20.88 | $21.26 | $20.87 | $21.24 | +1.58% | 668,190 |
| Apr 24, 2026 | $20.83 | $21.19 | $20.75 | $20.91 | -0.14% | 1,252,974 |
| Apr 23, 2026 | $20.67 | $21.03 | $20.67 | $20.94 | +0.87% | 1,366,424 |
| Apr 22, 2026 | $21.20 | $21.20 | $20.65 | $20.76 | -1.56% | 1,340,511 |
| Apr 21, 2026 | $21.23 | $21.43 | $21.05 | $21.09 | -1.45% | 1,372,248 |
| Apr 20, 2026 | $21.60 | $21.75 | $21.32 | $21.40 | -1.52% | 1,229,598 |
| Apr 17, 2026 | $21.37 | $21.76 | $21.31 | $21.73 | +2.16% | 873,723 |
| Apr 16, 2026 | $21.07 | $21.31 | $21.07 | $21.27 | +0.66% | 563,888 |
| Apr 15, 2026 | $20.89 | $21.14 | $20.81 | $21.13 | +0.76% | 1,335,588 |
| Apr 14, 2026 | $20.67 | $20.97 | $20.59 | $20.97 | +1.06% | 1,102,390 |
| Apr 13, 2026 | $20.58 | $20.78 | $20.41 | $20.75 | +0.10% | 1,139,556 |
| Apr 10, 2026 | $20.43 | $20.76 | $20.17 | $20.73 | +1.77% | 821,787 |
| Apr 9, 2026 | $19.97 | $20.47 | $19.97 | $20.37 | +1.04% | 1,178,281 |
| Apr 8, 2026 | $20.29 | $20.34 | $20.05 | $20.16 | +1.41% | 1,482,046 |
| Apr 7, 2026 | $19.40 | $20.00 | $19.40 | $19.88 | +2.32% | 909,468 |
| Apr 6, 2026 | $19.28 | $19.46 | $19.18 | $19.43 | +0.05% | 787,252 |
| Apr 2, 2026 | $19.11 | $19.51 | $19.03 | $19.42 | +0.88% | 1,372,142 |
| Apr 1, 2026 | $19.09 | $19.33 | $19.06 | $19.25 | +0.68% | 946,342 |
| Mar 31, 2026 | $18.97 | $19.45 | $18.61 | $19.12 | +1.22% | 1,665,920 |
| Mar 30, 2026 | $18.97 | $19.27 | $18.83 | $18.89 | +0.64% | 1,420,858 |
| Mar 27, 2026 | $19.03 | $19.14 | $18.75 | $18.77 | -1.98% | 1,417,346 |
| Mar 26, 2026 | $19.14 | $19.47 | $19.11 | $19.15 | -0.05% | 1,143,289 |
| Mar 25, 2026 | $19.45 | $19.45 | $19.13 | $19.16 | -0.10% | 738,641 |
| Mar 24, 2026 | $19.25 | $19.50 | $19.11 | $19.18 | -1.24% | 918,565 |
| Mar 23, 2026 | $19.72 | $19.80 | $19.40 | $19.42 | +0.15% | 1,309,855 |
| Mar 20, 2026 | $20.31 | $20.31 | $19.25 | $19.39 | -4.29% | 2,266,160 |
| Mar 19, 2026 | $19.92 | $20.41 | $19.75 | $20.26 | +0.90% | 2,317,427 |
| Mar 18, 2026 | $20.53 | $20.55 | $20.08 | $20.08 | -2.81% | 1,245,158 |
| Mar 17, 2026 | $20.56 | $20.78 | $20.47 | $20.66 | +1.32% | 1,126,579 |
| Mar 16, 2026 | $20.36 | $20.67 | $20.34 | $20.39 | +1.19% | 660,569 |
| Mar 13, 2026 | $20.60 | $20.82 | $20.12 | $20.15 | -1.42% | 1,041,447 |
| Mar 12, 2026 | $20.37 | $20.61 | $20.25 | $20.44 | -0.73% | 855,484 |
| Mar 11, 2026 | $20.62 | $20.66 | $20.37 | $20.59 | -0.53% | 630,360 |
| Mar 10, 2026 | $20.55 | $20.93 | $20.47 | $20.70 | -0.19% | 674,190 |
| Mar 9, 2026 | $20.66 | $20.84 | $20.17 | $20.74 | -0.53% | 843,427 |
| Mar 6, 2026 | $21.09 | $21.11 | $20.69 | $20.85 | -2.48% | 909,760 |
| Mar 5, 2026 | $21.10 | $21.47 | $20.84 | $21.38 | +0.33% | 2,888,230 |
| Mar 4, 2026 | $20.97 | $21.46 | $20.85 | $21.31 | +1.48% | 1,233,557 |
| Mar 3, 2026 | $20.63 | $21.06 | $20.35 | $21.00 | +0.05% | 697,236 |
| Mar 2, 2026 | $20.83 | $21.14 | $20.74 | $20.99 | +0.33% | 997,536 |
| Feb 27, 2026 | $20.94 | $21.24 | $20.64 | $20.92 | +0.72% | 1,424,538 |
| Feb 26, 2026 | $20.63 | $20.82 | $20.47 | $20.77 | +1.17% | 1,014,873 |
| Feb 25, 2026 | $20.53 | $20.65 | $20.33 | $20.53 | +0.24% | 578,449 |
| Feb 24, 2026 | $20.63 | $20.69 | $20.38 | $20.48 | -0.39% | 901,696 |
| Feb 23, 2026 | $20.29 | $20.65 | $20.28 | $20.56 | +1.38% | 1,065,105 |
| Feb 20, 2026 | $20.08 | $20.33 | $19.92 | $20.28 | +1.40% | 949,434 |
| Feb 19, 2026 | $20.22 | $20.40 | $19.99 | $20.00 | -1.38% | 875,717 |
| Feb 18, 2026 | $20.57 | $20.67 | $20.25 | $20.28 | -1.27% | 862,562 |
| Feb 17, 2026 | $20.72 | $20.74 | $20.53 | $20.54 | -0.24% | 909,594 |
| Feb 13, 2026 | $20.32 | $20.76 | $20.12 | $20.59 | +1.88% | 1,587,479 |
| Feb 12, 2026 | $20.89 | $20.92 | $20.19 | $20.21 | -1.61% | 1,691,175 |
| Feb 11, 2026 | $22.36 | $22.36 | $20.53 | $20.54 | -4.15% | 1,457,496 |
| Feb 10, 2026 | $21.03 | $21.47 | $20.92 | $21.43 | +2.05% | 1,247,111 |
| Feb 9, 2026 | $20.69 | $21.07 | $20.69 | $21.00 | +0.10% | 1,082,811 |
| Feb 6, 2026 | $21.15 | $21.24 | $20.97 | $20.98 | -0.10% | 1,311,973 |
| Feb 5, 2026 | $20.80 | $21.03 | $20.59 | $21.00 | +1.20% | 1,048,609 |
| Feb 4, 2026 | $20.27 | $20.83 | $20.19 | $20.75 | +3.44% | 708,352 |
| Feb 3, 2026 | $19.78 | $20.11 | $19.68 | $20.06 | +0.96% | 1,333,361 |
| Feb 2, 2026 | $20.02 | $20.06 | $19.80 | $19.87 | -0.70% | 994,852 |
| Jan 30, 2026 | $19.69 | $20.04 | $19.56 | $20.01 | +1.16% | 1,495,786 |
| Jan 29, 2026 | $19.56 | $19.80 | $19.41 | $19.78 | +1.91% | 1,009,039 |
| Jan 28, 2026 | $19.77 | $19.86 | $19.26 | $19.41 | -1.47% | 1,030,732 |
| Jan 27, 2026 | $19.84 | $19.84 | $19.53 | $19.70 | -0.51% | 1,488,215 |
| Jan 26, 2026 | $20.07 | $20.12 | $19.79 | $19.80 | -0.95% | 1,314,402 |
| Jan 23, 2026 | $20.17 | $20.22 | $19.83 | $19.99 | -1.09% | 1,365,259 |
| Jan 22, 2026 | $20.77 | $20.83 | $20.17 | $20.21 | -1.80% | 1,082,239 |
| Jan 21, 2026 | $20.93 | $21.01 | $20.46 | $20.58 | -1.29% | 1,813,137 |
| Jan 20, 2026 | $20.83 | $20.95 | $20.69 | $20.85 | -0.95% | 1,470,514 |
| Jan 16, 2026 | $21.05 | $21.11 | $20.54 | $21.05 | +0.43% | 2,388,976 |
| Jan 15, 2026 | $20.98 | $21.20 | $20.89 | $20.96 | -0.24% | 888,644 |
| Jan 14, 2026 | $20.77 | $21.06 | $20.67 | $21.01 | +1.06% | 1,593,508 |
| Jan 13, 2026 | $21.06 | $21.23 | $20.73 | $20.79 | -0.57% | 1,370,848 |
| Jan 12, 2026 | $20.87 | $21.23 | $20.78 | $20.91 | -0.29% | 1,418,162 |
| Jan 9, 2026 | $20.98 | $21.15 | $20.88 | $20.97 | -0.47% | 2,994,501 |
| Jan 8, 2026 | $20.57 | $21.24 | $20.57 | $21.07 | +2.08% | 1,620,009 |
| Jan 7, 2026 | $20.97 | $21.07 | $20.61 | $20.64 | -1.20% | 2,502,353 |
| Jan 6, 2026 | $20.58 | $20.92 | $20.51 | $20.89 | +0.82% | 1,572,940 |
| Jan 5, 2026 | $20.51 | $20.75 | $20.40 | $20.72 | +0.39% | 1,646,366 |
| Jan 2, 2026 | $20.46 | $20.83 | $20.22 | $20.64 | +0.49% | 1,419,261 |
| Dec 31, 2025 | $21.15 | $21.15 | $20.41 | $20.54 | -1.25% | 1,234,036 |
| Dec 30, 2025 | $20.92 | $21.07 | $20.79 | $20.80 | -0.57% | 1,759,926 |
| Dec 29, 2025 | $21.09 | $21.17 | $20.86 | $20.92 | -0.48% | 864,843 |
| Dec 26, 2025 | $20.84 | $21.07 | $20.82 | $21.02 | +0.43% | 640,983 |
| Dec 24, 2025 | $20.57 | $20.95 | $20.57 | $20.93 | +1.60% | 435,480 |
| Dec 23, 2025 | $20.56 | $20.60 | $20.36 | $20.60 | +0.10% | 1,070,562 |
| Dec 22, 2025 | $20.40 | $20.80 | $20.29 | $20.58 | -0.10% | 949,584 |
| Dec 19, 2025 | $20.30 | $20.73 | $20.11 | $20.60 | +0.54% | 4,408,892 |
| Dec 18, 2025 | $20.39 | $20.54 | $20.32 | $20.49 | +1.09% | 1,119,065 |
| Dec 17, 2025 | $19.80 | $20.36 | $19.80 | $20.27 | +2.48% | 1,093,172 |
| Dec 16, 2025 | $20.27 | $20.27 | $19.78 | $19.78 | -1.98% | 1,058,926 |
| Dec 15, 2025 | $19.88 | $20.19 | $19.82 | $20.18 | +1.77% | 1,546,997 |
| Dec 12, 2025 | $20.21 | $20.26 | $19.79 | $19.83 | -1.54% | 1,912,614 |
| Dec 11, 2025 | $20.18 | $20.38 | $19.86 | $20.14 | +0.15% | 1,689,109 |
| Dec 10, 2025 | $19.98 | $20.46 | $19.74 | $20.11 | +1.16% | 1,557,690 |
| Dec 9, 2025 | $19.62 | $20.04 | $19.62 | $19.88 | +1.38% | 865,838 |
| Dec 8, 2025 | $19.73 | $19.79 | $19.51 | $19.61 | -0.36% | 691,129 |
| Dec 5, 2025 | $19.66 | $19.86 | $19.65 | $19.68 | -0.30% | 1,075,672 |
| Dec 4, 2025 | $19.70 | $19.93 | $19.58 | $19.74 | +0.25% | 1,442,969 |
| Dec 3, 2025 | $20.25 | $20.25 | $19.69 | $19.69 | -0.46% | 1,675,544 |
| Dec 2, 2025 | $20.33 | $20.35 | $19.78 | $19.78 | -2.22% | 1,106,892 |
| Dec 1, 2025 | $20.36 | $20.48 | $20.19 | $20.23 | -1.65% | 1,348,601 |
| Nov 28, 2025 | $20.40 | $20.60 | $20.35 | $20.57 | +0.39% | 465,127 |
| Nov 26, 2025 | $20.56 | $20.83 | $20.48 | $20.49 | -0.73% | 1,263,512 |
| Nov 25, 2025 | $20.14 | $20.74 | $20.04 | $20.64 | +2.48% | 1,023,851 |
| Nov 24, 2025 | $20.12 | $20.30 | $19.98 | $20.14 | -0.05% | 1,258,596 |
| Nov 21, 2025 | $19.83 | $20.25 | $19.68 | $20.15 | +2.54% | 1,303,636 |
| Nov 20, 2025 | $19.67 | $19.98 | $19.60 | $19.65 | +0.41% | 763,205 |
| Nov 19, 2025 | $19.84 | $19.94 | $19.57 | $19.57 | -1.76% | 698,832 |
| Nov 18, 2025 | $19.74 | $19.94 | $19.63 | $19.92 | +1.01% | 679,157 |
| Nov 17, 2025 | $20.33 | $20.33 | $19.64 | $19.72 | -2.23% | 878,726 |
| Nov 14, 2025 | $20.19 | $20.23 | $19.97 | $20.17 | +0.60% | 999,836 |
| Nov 13, 2025 | $20.02 | $20.22 | $19.95 | $20.05 | -0.59% | 1,217,007 |
| Nov 12, 2025 | $20.07 | $20.35 | $20.06 | $20.17 | +0.05% | 2,018,813 |
| Nov 11, 2025 | $19.91 | $20.25 | $19.86 | $20.16 | +1.77% | 1,081,162 |
| Nov 10, 2025 | $20.19 | $20.35 | $19.81 | $19.81 | -2.17% | 1,047,673 |
| Nov 7, 2025 | $20.02 | $20.25 | $19.82 | $20.25 | +1.50% | 1,053,615 |
| Nov 6, 2025 | $19.80 | $20.02 | $19.77 | $19.95 | +0.40% | 1,434,259 |
| Nov 5, 2025 | $19.87 | $20.01 | $19.70 | $19.87 | +0.51% | 1,297,894 |
| Nov 4, 2025 | $19.52 | $19.86 | $19.33 | $19.77 | +1.18% | 2,485,077 |
| Nov 3, 2025 | $18.86 | $19.56 | $18.64 | $19.54 | +2.46% | 2,146,585 |
| Oct 31, 2025 | $19.09 | $19.41 | $18.88 | $19.07 | -0.57% | 1,535,209 |
| Oct 30, 2025 | $19.14 | $19.38 | $18.98 | $19.18 | +0.47% | 2,641,588 |
| Oct 29, 2025 | $18.89 | $19.32 | $18.63 | $19.09 | -0.16% | 2,365,523 |
| Oct 28, 2025 | $19.84 | $19.84 | $19.10 | $19.12 | -3.63% | 1,641,496 |
| Oct 27, 2025 | $19.90 | $20.02 | $19.71 | $19.84 | -0.25% | 805,488 |
| Oct 24, 2025 | $19.97 | $20.08 | $19.88 | $19.89 | +0.05% | 594,557 |
| Oct 23, 2025 | $19.89 | $19.89 | $19.66 | $19.88 | +0.35% | 781,841 |
| Oct 22, 2025 | $19.59 | $19.88 | $19.54 | $19.81 | +1.69% | 1,154,317 |
| Oct 21, 2025 | $19.38 | $19.66 | $19.30 | $19.48 | +0.88% | 1,461,485 |
| Oct 20, 2025 | $19.56 | $19.67 | $19.15 | $19.31 | – | 1,133,691 |
Seasonality
AKR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.2% | 2.3% | -6.1% | 0.6% | -1.0% | 1.6% | 4.7% | -1.8% | -2.8% | 0.0% | 8.3% | -0.9% |
| Months up | 4 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 3 of 9 |
| 2026 | -2.6% | 4.5% | -7.6% | 13.1% | 1.9% | -4.1% | 7.5% | -8.9% | -7.5% | 1.5% | ||
| 2025 | -4.6% | 0.1% | -8.3% | -8.8% | 0.8% | -2.5% | 0.8% | 6.9% | 1.7% | -5.4% | 7.9% | 0.8% |
| 2024 | 0.4% | -3.9% | 5.0% | 1.6% | -0.2% | 5.0% | 20.8% | 4.0% | 5.2% | 4.3% | 5.6% | -5.8% |
| 2023 | 8.2% | -6.2% | -3.0% | -3.2% | -4.7% | 13.3% | 9.2% | -5.2% | -2.4% | -0.2% | 5.6% | 13.5% |
| 2022 | -9.3% | 8.3% | 1.9% | -3.5% | -6.0% | -19.7% | 9.7% | -7.0% | -19.7% | 10.7% | 10.1% | -5.5% |
| 2021 | 2.2% | 30.4% | 1.1% | 10.1% | 3.9% | 1.9% | -2.6% | -0.8% | -3.1% | 4.8% | -5.6% | 8.9% |
| 2020 | -4.3% | -8.0% | -44.6% | 0.0% | -5.3% | 10.7% | -7.2% | -5.8% | -7.4% | -11.1% | 52.2% | -0.1% |
| 2019 | 20.9% | -0.8% | -3.3% | 3.6% | -3.2% | 1.1% | 2.6% | -2.6% | 5.5% | -2.1% | -3.9% | -2.4% |
| 2018 | -10.2% | -2.0% | 3.3% | -4.1% | 9.1% | 7.3% | -1.1% | 5.3% | -0.7% | -0.7% | 3.0% | -16.2% |
| 2017 | -2.6% | 0.6% | -5.3% | -3.3% | -6.6% | 3.4% | 7.0% | -3.5% | 0.7% | -1.6% | -0.4% | -1.4% |