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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $18.75 | $19.24 | $17.96 | $19.03 | +1.55% | 26,370,911 |
| Sep 2026 | $20.53 | $20.59 | $18.68 | $18.74 | -8.45% | 28,841,685 |
| Aug 2026 | $22.57 | $22.82 | $20.08 | $20.47 | -8.90% | 29,879,510 |
| Jul 2026 | $21.03 | $23.03 | $20.79 | $22.47 | +7.46% | 28,971,751 |
| Jun 2026 | $21.82 | $22.90 | $20.89 | $20.91 | -5.04% | 42,144,265 |
| May 2026 | $21.66 | $22.50 | $20.88 | $22.02 | +1.85% | 20,022,409 |
| Apr 2026 | $19.09 | $22.00 | $19.03 | $21.62 | +13.08% | 24,137,393 |
| Mar 2026 | $20.83 | $21.47 | $18.61 | $19.12 | -8.60% | 27,001,594 |
| Feb 2026 | $20.02 | $22.36 | $19.68 | $20.92 | +4.55% | 21,045,187 |
| Jan 2026 | $20.46 | $21.24 | $19.26 | $20.01 | -2.58% | 31,484,891 |
| Dec 2025 | $20.36 | $21.17 | $19.51 | $20.54 | -0.15% | 29,548,524 |
| Nov 2025 | $18.86 | $20.83 | $18.64 | $20.57 | +7.87% | 23,116,563 |
| Oct 2025 | $20.09 | $20.46 | $18.63 | $19.07 | -5.36% | 30,664,006 |
| Sep 2025 | $19.81 | $20.70 | $19.32 | $20.15 | +0.70% | 35,891,215 |
| Aug 2025 | $18.91 | $20.25 | $18.14 | $20.01 | +6.89% | 29,808,037 |
| Jul 2025 | $18.53 | $19.16 | $18.04 | $18.72 | +0.81% | 33,573,136 |
| Jun 2025 | $19.21 | $20.14 | $18.14 | $18.57 | -3.58% | 34,496,687 |
| May 2025 | $18.97 | $20.86 | $18.76 | $19.26 | +0.84% | 21,876,798 |
| Apr 2025 | $20.90 | $21.26 | $16.98 | $19.10 | -8.83% | 23,388,386 |
| Mar 2025 | $23.00 | $23.46 | $20.69 | $20.95 | -9.15% | 27,553,744 |
| Feb 2025 | $22.74 | $24.95 | $22.47 | $23.06 | +0.09% | 19,733,586 |
| Jan 2025 | $24.21 | $24.23 | $21.85 | $23.04 | -4.64% | 18,621,673 |
| Dec 2024 | $25.85 | $25.85 | $23.60 | $24.16 | -6.54% | 36,766,434 |
| Nov 2024 | $24.58 | $26.29 | $24.13 | $25.85 | +5.55% | 25,856,744 |
| Oct 2024 | $23.28 | $24.92 | $22.46 | $24.49 | +4.30% | 24,862,239 |
| Sep 2024 | $22.32 | $23.56 | $21.94 | $23.48 | +4.31% | 16,822,733 |
| Aug 2024 | $21.77 | $22.69 | $20.64 | $22.51 | +4.02% | 17,096,224 |
| Jul 2024 | $17.88 | $22.51 | $17.72 | $21.64 | +20.76% | 18,433,159 |
| Jun 2024 | $17.35 | $17.97 | $16.53 | $17.92 | +3.94% | 17,370,755 |
| May 2024 | $17.17 | $17.64 | $16.14 | $17.24 | -0.23% | 15,635,048 |
| Apr 2024 | $17.03 | $17.90 | $16.17 | $17.28 | +1.59% | 25,804,890 |
| Mar 2024 | $16.39 | $17.17 | $16.10 | $17.01 | +3.78% | 22,009,528 |
| Feb 2024 | $17.06 | $17.36 | $16.23 | $16.39 | -3.93% | 23,669,738 |
| Jan 2024 | $17.12 | $17.73 | $16.52 | $17.06 | +0.41% | 27,415,335 |
| Dec 2023 | $15.06 | $17.37 | $14.99 | $16.99 | +12.37% | 15,753,069 |
| Nov 2023 | $14.41 | $15.47 | $14.06 | $15.12 | +5.59% | 14,378,152 |
| Oct 2023 | $14.32 | $14.66 | $13.24 | $14.32 | -0.21% | 17,946,281 |
| Sep 2023 | $14.99 | $16.11 | $14.25 | $14.35 | -3.63% | 17,982,255 |
| Aug 2023 | $15.60 | $16.36 | $14.02 | $14.89 | -5.22% | 19,633,837 |
| Jul 2023 | $14.34 | $15.86 | $14.12 | $15.71 | +9.17% | 13,184,171 |
| Jun 2023 | $12.89 | $14.59 | $12.71 | $14.39 | +11.81% | 17,399,385 |
| May 2023 | $13.45 | $13.77 | $12.37 | $12.87 | -4.74% | 16,112,526 |
| Apr 2023 | $13.99 | $14.12 | $12.66 | $13.51 | -3.15% | 10,903,550 |
| Mar 2023 | $14.50 | $14.67 | $12.67 | $13.95 | -4.26% | 18,887,026 |
| Feb 2023 | $15.44 | $16.23 | $14.35 | $14.57 | -6.18% | 9,357,193 |
| Jan 2023 | $14.70 | $15.66 | $13.87 | $15.53 | +8.22% | 11,098,222 |
| Dec 2022 | $15.46 | $15.55 | $13.71 | $14.35 | -6.70% | 13,028,469 |
| Nov 2022 | $14.18 | $15.44 | $13.23 | $15.38 | +10.09% | 12,812,649 |
| Oct 2022 | $12.89 | $14.04 | $12.28 | $13.97 | +10.70% | 13,410,264 |
| Sep 2022 | $15.72 | $16.76 | $12.30 | $12.62 | -20.78% | 13,542,141 |
| Aug 2022 | $16.97 | $18.11 | $15.91 | $15.93 | -7.01% | 14,464,938 |
| Jul 2022 | $15.62 | $17.21 | $15.37 | $17.13 | +9.67% | 14,673,092 |
| Jun 2022 | $19.78 | $19.86 | $14.90 | $15.62 | -20.55% | 23,974,586 |
| May 2022 | $20.99 | $21.47 | $17.65 | $19.66 | -6.02% | 16,276,810 |
| Apr 2022 | $21.75 | $22.01 | $20.53 | $20.92 | -3.46% | 12,602,237 |
| Mar 2022 | $21.41 | $22.63 | $21.03 | $21.67 | +1.07% | 15,273,837 |
| Feb 2022 | $19.80 | $21.98 | $18.60 | $21.44 | +8.34% | 12,586,948 |
| Jan 2022 | $21.81 | $22.64 | $19.00 | $19.79 | -9.34% | 9,847,963 |
| Dec 2021 | $20.76 | $22.36 | $19.74 | $21.83 | +8.12% | 13,546,115 |
| Nov 2021 | $21.29 | $23.33 | $20.18 | $20.19 | -5.57% | 10,948,151 |
| Oct 2021 | $20.55 | $23.00 | $20.49 | $21.38 | +4.75% | 12,893,799 |
| Sep 2021 | $21.32 | $21.54 | $19.66 | $20.41 | -3.82% | 10,626,626 |
| Aug 2021 | $21.43 | $21.95 | $19.95 | $21.22 | -0.84% | 9,195,703 |
| Jul 2021 | $21.97 | $22.60 | $19.78 | $21.40 | -2.55% | 13,142,815 |
| Jun 2021 | $21.90 | $22.97 | $20.99 | $21.96 | +1.20% | 17,051,102 |
| May 2021 | $21.17 | $22.29 | $20.13 | $21.70 | +3.88% | 11,011,267 |
| Apr 2021 | $19.17 | $21.82 | $18.95 | $20.89 | +10.12% | 10,938,596 |
| Mar 2021 | $19.34 | $21.56 | $18.31 | $18.97 | +0.32% | 18,131,440 |
| Feb 2021 | $14.58 | $20.00 | $14.04 | $18.91 | +30.41% | 18,360,651 |
| Jan 2021 | $14.25 | $16.10 | $13.48 | $14.50 | +2.18% | 11,414,449 |
| Dec 2020 | $14.46 | $15.57 | $13.61 | $14.19 | -0.07% | 14,133,232 |
| Nov 2020 | $9.52 | $15.79 | $9.26 | $14.20 | +52.20% | 17,564,723 |
| Oct 2020 | $10.47 | $11.20 | $9.10 | $9.33 | -11.14% | 18,864,700 |
| Sep 2020 | $11.22 | $12.51 | $9.88 | $10.50 | -7.41% | 18,996,841 |
| Aug 2020 | $11.96 | $13.45 | $11.15 | $11.34 | -5.81% | 10,348,911 |
| Jul 2020 | $12.99 | $13.80 | $11.28 | $12.04 | -7.24% | 15,135,302 |
| Jun 2020 | $11.76 | $17.40 | $11.70 | $12.98 | +10.66% | 23,659,730 |
| May 2020 | $11.94 | $13.03 | $9.59 | $11.73 | -5.33% | 18,227,152 |
| Apr 2020 | $11.77 | $14.82 | $10.01 | $12.39 | 0.00% | 21,810,624 |
| Mar 2020 | $22.90 | $24.15 | $11.39 | $12.39 | -45.75% | 28,102,943 |
| Feb 2020 | $24.94 | $25.75 | $22.31 | $22.84 | -7.98% | 9,574,024 |
| Jan 2020 | $26.10 | $26.25 | $24.58 | $24.82 | -4.28% | 11,093,995 |
| Dec 2019 | $26.85 | $26.96 | $25.18 | $25.93 | -3.53% | 14,170,334 |
| Nov 2019 | $28.05 | $28.41 | $26.47 | $26.88 | -3.93% | 8,343,391 |
| Oct 2019 | $28.64 | $29.55 | $27.78 | $27.98 | -2.10% | 12,476,929 |
| Sep 2019 | $27.21 | $29.21 | $27.21 | $28.58 | +4.50% | 10,239,262 |
| Aug 2019 | $28.07 | $28.22 | $26.52 | $27.35 | -2.57% | 6,757,001 |
| Jul 2019 | $27.56 | $28.50 | $26.60 | $28.07 | +2.56% | 9,330,373 |
| Jun 2019 | $27.50 | $28.99 | $26.86 | $27.37 | +0.07% | 8,531,750 |
| May 2019 | $28.29 | $29.02 | $26.84 | $27.35 | -3.15% | 8,742,129 |
| Apr 2019 | $27.34 | $28.77 | $26.85 | $28.24 | +3.56% | 13,387,183 |
| Mar 2019 | $28.50 | $28.65 | $26.72 | $27.27 | -4.28% | 9,143,137 |
| Feb 2019 | $28.77 | $29.82 | $28.02 | $28.49 | -0.84% | 9,654,190 |
| Jan 2019 | $23.48 | $28.77 | $23.11 | $28.73 | +20.92% | 9,246,887 |
| Dec 2018 | $28.75 | $29.06 | $23.28 | $23.76 | -17.13% | 11,613,952 |
| Nov 2018 | $27.89 | $29.22 | $27.54 | $28.67 | +2.98% | 8,621,219 |
| Oct 2018 | $28.07 | $29.28 | $26.57 | $27.84 | -0.68% | 10,630,817 |
| Sep 2018 | $28.46 | $28.82 | $27.38 | $28.03 | -1.72% | 7,452,559 |
| Aug 2018 | $27.45 | $28.77 | $26.46 | $28.52 | +5.32% | 9,633,596 |
| Jul 2018 | $27.30 | $27.74 | $25.86 | $27.08 | -1.06% | 10,911,080 |
| Jun 2018 | $24.94 | $28.56 | $24.94 | $27.37 | +6.29% | 14,919,868 |
| May 2018 | $23.59 | $25.87 | $23.25 | $25.75 | +9.11% | 14,087,930 |
| Apr 2018 | $24.57 | $25.03 | $22.27 | $23.60 | -4.07% | 15,667,856 |
| Mar 2018 | $23.92 | $25.83 | $23.77 | $24.60 | +2.16% | 16,184,393 |
| Feb 2018 | $24.51 | $25.02 | $21.34 | $24.08 | -1.95% | 20,023,191 |
| Jan 2018 | $27.38 | $27.95 | $24.31 | $24.56 | -10.23% | 11,258,917 |
| Dec 2017 | $28.06 | $28.32 | $26.85 | $27.36 | -2.39% | 12,973,071 |
| Nov 2017 | $28.30 | $29.67 | $27.14 | $28.03 | -0.43% | 11,963,248 |
| Oct 2017 | $28.61 | $30.63 | $27.80 | $28.15 | -1.64% | 10,778,470 |
| Sep 2017 | $28.76 | $30.14 | $28.42 | $28.62 | -0.24% | 10,664,539 |
| Aug 2017 | $29.75 | $30.32 | $27.99 | $28.69 | -3.53% | 8,393,090 |
| Jul 2017 | $27.92 | $30.36 | $26.97 | $29.74 | +6.98% | 9,410,089 |
| Jun 2017 | $27.04 | $29.14 | $26.74 | $27.80 | +2.39% | 12,723,701 |
| May 2017 | $29.15 | $29.66 | $26.70 | $27.15 | -6.64% | 11,437,372 |
| Apr 2017 | $29.98 | $32.02 | $28.90 | $29.08 | -3.26% | 12,577,942 |
| Mar 2017 | $31.90 | $32.19 | $29.23 | $30.06 | -6.15% | 14,846,835 |
| Feb 2017 | $31.74 | $32.89 | $30.90 | $32.03 | +0.60% | 8,395,796 |
| Jan 2017 | $32.65 | $33.45 | $31.04 | $31.84 | -2.57% | 8,439,552 |
| Dec 2016 | $32.86 | $34.30 | $31.31 | $32.68 | -1.15% | 11,183,310 |
| Nov 2016 | $33.54 | $33.91 | $31.75 | $33.06 | -1.87% | 9,344,508 |
| Oct 2016 | $35.99 | $36.02 | $33.22 | $33.69 | -7.04% | 7,719,273 |
| Sep 2016 | $36.94 | $37.54 | $34.91 | $36.24 | -1.89% | 11,324,800 |
| Aug 2016 | $37.56 | $37.77 | $35.47 | $36.94 | -1.91% | 17,781,200 |
| Jul 2016 | $35.78 | $38.01 | $35.42 | $37.66 | +6.02% | 7,627,800 |
| Jun 2016 | $33.84 | $35.52 | $33.16 | $35.52 | +4.78% | 9,536,300 |
| May 2016 | $33.77 | $35.98 | $32.86 | $33.90 | +0.59% | 8,184,000 |
| Apr 2016 | $34.92 | $35.61 | $32.76 | $33.70 | -4.07% | 11,266,500 |
| Mar 2016 | $33.36 | $35.24 | $33.18 | $35.13 | +6.29% | 7,365,500 |
| Feb 2016 | $33.78 | $34.74 | $32.17 | $33.05 | -3.08% | 8,287,800 |
| Jan 2016 | $32.73 | $34.10 | $30.25 | $34.10 | +2.87% | 9,923,700 |
| Dec 2015 | $33.41 | $33.94 | $31.80 | $33.15 | -1.16% | 7,417,200 |
| Nov 2015 | $32.79 | $34.06 | $31.57 | $33.54 | +1.98% | 3,693,900 |
| Oct 2015 | $30.17 | $33.56 | $29.80 | $32.89 | +9.38% | 4,217,700 |
| Sep 2015 | $29.07 | $30.85 | $28.34 | $30.07 | +1.76% | 4,689,000 |
| Aug 2015 | $32.02 | $32.67 | $29.00 | $29.55 | -7.60% | 7,511,000 |
| Jul 2015 | $29.20 | $32.18 | $29.08 | $31.98 | +9.86% | 8,915,400 |
| Jun 2015 | $30.83 | $31.58 | $29.05 | $29.11 | -6.16% | 7,927,800 |
| May 2015 | $30.99 | $31.93 | $30.30 | $31.02 | +0.39% | 6,842,100 |
| Apr 2015 | $34.81 | $35.36 | $30.17 | $30.90 | -11.41% | 7,047,200 |
| Mar 2015 | $34.15 | $35.85 | $32.92 | $34.88 | +2.11% | 8,521,600 |
| Feb 2015 | $36.21 | $36.82 | $33.97 | $34.16 | -5.61% | 6,836,400 |
| Jan 2015 | $32.21 | $36.76 | $32.13 | $36.19 | +12.99% | 8,569,700 |
| Dec 2014 | $31.94 | $33.18 | $30.78 | $32.03 | +0.22% | 10,995,800 |
| Nov 2014 | $31.31 | $32.40 | $31.05 | $31.96 | +2.44% | 5,611,800 |
| Oct 2014 | $27.64 | $31.20 | $27.52 | $31.20 | +13.13% | 8,559,300 |
| Sep 2014 | $28.87 | $28.97 | $27.07 | $27.58 | -4.30% | 8,142,200 |
| Aug 2014 | $28.24 | $29.36 | $28.03 | $28.82 | +2.09% | 4,630,300 |
| Jul 2014 | $28.11 | $28.93 | $27.00 | $28.23 | +0.50% | 4,360,700 |
| Jun 2014 | $27.68 | $28.60 | $27.27 | $28.09 | +1.81% | 6,365,900 |
| May 2014 | $27.03 | $28.31 | $26.69 | $27.59 | +1.70% | 7,389,400 |
| Apr 2014 | $26.50 | $27.32 | $25.98 | $27.13 | +2.84% | 6,859,700 |
| Mar 2014 | $26.34 | $27.06 | $25.68 | $26.38 | -0.26% | 5,381,800 |
| Feb 2014 | $25.45 | $26.83 | $24.57 | $26.45 | +3.93% | 6,111,400 |
| Jan 2014 | $24.83 | $25.58 | $24.47 | $25.45 | +2.50% | 9,209,600 |
| Dec 2013 | $25.91 | $26.29 | $24.78 | $24.83 | -4.39% | 5,348,442 |
| Nov 2013 | $26.62 | $27.06 | $25.12 | $25.97 | -2.62% | 4,029,800 |
| Oct 2013 | $24.71 | $27.59 | $24.10 | $26.67 | +8.06% | 5,947,300 |
| Sep 2013 | $23.58 | $25.44 | $22.89 | $24.68 | +5.79% | 4,863,500 |
| Aug 2013 | $25.93 | $26.11 | $23.28 | $23.33 | -9.50% | 6,266,400 |
| Jul 2013 | $24.80 | $26.78 | $24.13 | $25.78 | +4.41% | 9,030,600 |
| Jun 2013 | $25.96 | $26.64 | $23.34 | $24.69 | -4.75% | 11,224,400 |
| May 2013 | $28.53 | $29.32 | $25.80 | $25.92 | -9.21% | 7,903,500 |
| Apr 2013 | $27.81 | $28.64 | $27.29 | $28.55 | +2.81% | 6,419,400 |
| Mar 2013 | $26.83 | $28.11 | $26.63 | $27.77 | +3.16% | 8,071,400 |
| Feb 2013 | $26.28 | $27.44 | $26.06 | $26.92 | +2.98% | 6,084,100 |
| Jan 2013 | $25.40 | $26.55 | $25.04 | $26.14 | +4.23% | 6,668,300 |
| Dec 2012 | $24.91 | $25.76 | $24.54 | $25.08 | +1.05% | 9,756,500 |
| Nov 2012 | $25.66 | $25.91 | $23.91 | $24.82 | -3.35% | 7,817,800 |
| Oct 2012 | $24.90 | $25.85 | $24.20 | $25.68 | +3.46% | 8,927,100 |
| Sep 2012 | $24.85 | $26.05 | $24.75 | $24.82 | -0.32% | 5,988,300 |
| Aug 2012 | $23.99 | $24.90 | $23.60 | $24.90 | +4.01% | 7,000,200 |
| Jul 2012 | $23.34 | $24.04 | $23.00 | $23.94 | +3.28% | 6,115,200 |
| Jun 2012 | $21.96 | $23.20 | $21.86 | $23.18 | +3.62% | 7,709,600 |
| May 2012 | $23.11 | $23.51 | $21.68 | $22.37 | -3.49% | 7,716,500 |
| Apr 2012 | $22.54 | $23.34 | $21.49 | $23.18 | +2.84% | 5,354,700 |
| Mar 2012 | $21.22 | $22.94 | $21.11 | $22.54 | +6.37% | 7,248,200 |
| Feb 2012 | $21.18 | $22.31 | $21.10 | $21.19 | +0.81% | 4,634,400 |
| Jan 2012 | $20.51 | $21.26 | $19.39 | $21.02 | +4.37% | 5,170,800 |
| Dec 2011 | $19.58 | $20.49 | $18.77 | $20.14 | +2.86% | 5,813,300 |
| Nov 2011 | $20.42 | $20.90 | $18.28 | $19.58 | -5.50% | 6,426,100 |
| Oct 2011 | $18.61 | $20.92 | $17.42 | $20.72 | +10.80% | 7,786,600 |
| Sep 2011 | $21.10 | $21.51 | $18.67 | $18.70 | -11.29% | 6,930,200 |
| Aug 2011 | $21.17 | $21.53 | $17.43 | $21.08 | +0.43% | 9,159,500 |
| Jul 2011 | $20.35 | $22.23 | $20.33 | $20.99 | +3.25% | 4,749,100 |
| Jun 2011 | $20.59 | $21.15 | $19.18 | $20.33 | -1.55% | 5,927,400 |
| May 2011 | $20.98 | $21.13 | $19.89 | $20.65 | -0.96% | 5,084,800 |
| Apr 2011 | $19.01 | $21.13 | $18.52 | $20.85 | +10.20% | 4,944,100 |
| Mar 2011 | $19.85 | $19.85 | $18.16 | $18.92 | -4.44% | 5,596,000 |
| Feb 2011 | $18.57 | $19.84 | $18.32 | $19.80 | +7.14% | 5,896,600 |
| Jan 2011 | $18.37 | $18.73 | $17.72 | $18.48 | +1.32% | 6,681,900 |
| Dec 2010 | $18.61 | $18.86 | $17.72 | $18.24 | -0.11% | 8,137,200 |
| Nov 2010 | $19.15 | $20.04 | $18.01 | $18.26 | -4.30% | 8,002,600 |
| Oct 2010 | $19.20 | $20.17 | $18.80 | $19.08 | +0.42% | 6,423,800 |
| Sep 2010 | $18.18 | $19.77 | $18.02 | $19.00 | +5.91% | 4,680,200 |
| Aug 2010 | $18.81 | $19.20 | $17.06 | $17.94 | -3.24% | 5,724,100 |
| Jul 2010 | $16.82 | $18.85 | $15.87 | $18.54 | +10.23% | 9,880,300 |
| Jun 2010 | $17.71 | $19.30 | $16.72 | $16.82 | -5.98% | 8,861,000 |
| May 2010 | $19.15 | $19.76 | $16.22 | $17.89 | -6.24% | 7,889,800 |
| Apr 2010 | $17.97 | $19.80 | $17.73 | $19.08 | +6.83% | 5,941,600 |
| Mar 2010 | $16.97 | $18.40 | $16.75 | $17.86 | +6.75% | 6,125,000 |
| Feb 2010 | $16.03 | $16.94 | $14.88 | $16.73 | +5.02% | 6,373,700 |
| Jan 2010 | $17.09 | $17.76 | $15.63 | $15.93 | -5.57% | 4,627,100 |
| Dec 2009 | $16.37 | $17.52 | $15.95 | $16.87 | +3.69% | 6,129,600 |
| Nov 2009 | $15.93 | $17.69 | $15.42 | $16.27 | +2.33% | 7,743,200 |
| Oct 2009 | $14.99 | $17.07 | $13.31 | $15.90 | +5.51% | 8,810,400 |
| Sep 2009 | $15.22 | $16.51 | $14.14 | $15.07 | -1.57% | 8,687,000 |
| Aug 2009 | $13.88 | $16.21 | $13.50 | $15.31 | +11.75% | 6,734,600 |
| Jul 2009 | $13.20 | $14.76 | $11.55 | $13.70 | +4.98% | 7,891,500 |
| Jun 2009 | $13.66 | $15.44 | $12.67 | $13.05 | -2.76% | 8,622,000 |
| May 2009 | $14.38 | $14.64 | $11.96 | $13.42 | -7.45% | 10,012,900 |
| Apr 2009 | $10.60 | $15.36 | $10.37 | $14.50 | +36.66% | 13,031,300 |
| Mar 2009 | $9.82 | $12.29 | $8.50 | $10.61 | +5.68% | 7,986,300 |
| Feb 2009 | $11.59 | $12.43 | $8.63 | $10.04 | -13.97% | 7,131,300 |
| Jan 2009 | $14.42 | $14.69 | $11.00 | $11.67 | -18.22% | 7,399,700 |
| Dec 2008 | $13.66 | $16.09 | $11.45 | $14.27 | +2.07% | 8,409,100 |
| Nov 2008 | $17.92 | $18.09 | $9.04 | $13.98 | -22.63% | 9,225,500 |
| Oct 2008 | $24.99 | $25.23 | $13.82 | $18.07 | -28.52% | 11,614,900 |
| Sep 2008 | $24.18 | $26.14 | $23.00 | $25.28 | +6.44% | 7,674,100 |
| Aug 2008 | $22.82 | $24.96 | $22.28 | $23.75 | +4.67% | 6,239,000 |
| Jul 2008 | $22.91 | $25.00 | $21.38 | $22.69 | -1.99% | 8,168,500 |
| Jun 2008 | $24.73 | $25.84 | $22.54 | $23.15 | -6.43% | 5,635,300 |
| May 2008 | $26.05 | $26.31 | $24.22 | $24.74 | -3.51% | 6,769,000 |
| Apr 2008 | $24.58 | $26.78 | $24.19 | $25.64 | +6.17% | 5,279,700 |
| Mar 2008 | $22.92 | $25.23 | $21.90 | $24.15 | +5.41% | 6,249,100 |
| Feb 2008 | $25.07 | $25.50 | $22.30 | $22.91 | -7.77% | 5,040,300 |
| Jan 2008 | $25.65 | $26.09 | $21.17 | $24.84 | -3.01% | 5,793,800 |
| Dec 2007 | $26.36 | $28.23 | $24.03 | $25.61 | -2.96% | 4,539,800 |
| Nov 2007 | $26.26 | $26.63 | $24.05 | $26.39 | -0.42% | 6,208,500 |
| Oct 2007 | $27.06 | $29.00 | $25.57 | $26.50 | -2.32% | 4,478,500 |
| Sep 2007 | $24.91 | $27.93 | $23.83 | $27.13 | +8.65% | 4,755,100 |
| Aug 2007 | $22.96 | $25.13 | $21.71 | $24.97 | +8.42% | 7,961,900 |
| Jul 2007 | $25.99 | $26.99 | $21.19 | $23.03 | -11.25% | 4,985,100 |
| Jun 2007 | $28.51 | $28.75 | $25.43 | $25.95 | -8.66% | 5,670,000 |
| May 2007 | $26.90 | $28.54 | $26.35 | $28.41 | +5.69% | 5,956,200 |
| Apr 2007 | $26.07 | $28.18 | $26.06 | $26.88 | +3.11% | 3,868,100 |
| Mar 2007 | $26.61 | $27.68 | $25.72 | $26.07 | -3.44% | 7,308,000 |
| Feb 2007 | $25.79 | $28.14 | $25.71 | $27.00 | +5.10% | 6,560,300 |
| Jan 2007 | $25.00 | $25.97 | $24.12 | $25.69 | +2.68% | 4,555,000 |
| Dec 2006 | $26.04 | $26.40 | $23.81 | $25.02 | -3.70% | 6,109,800 |
| Nov 2006 | $25.55 | $26.86 | $24.46 | $25.98 | +1.68% | 4,311,000 |
| Oct 2006 | $25.55 | $27.13 | $24.60 | $25.55 | +0.20% | 2,099,400 |
| Sep 2006 | $24.70 | $26.70 | $24.20 | $25.50 | +3.49% | 1,958,300 |
| Aug 2006 | $23.84 | $24.90 | $22.70 | $24.64 | +3.36% | 2,199,300 |
| Jul 2006 | $23.62 | $24.59 | $22.99 | $23.84 | +0.80% | 2,667,200 |
| Jun 2006 | $21.44 | $23.94 | $21.44 | $23.65 | +10.57% | 3,477,700 |
| May 2006 | $22.77 | $23.11 | $19.51 | $21.39 | -5.23% | 2,850,100 |
| Apr 2006 | $23.55 | $23.57 | $20.81 | $22.57 | -4.16% | 2,067,400 |
| Mar 2006 | $21.93 | $24.21 | $21.85 | $23.55 | +7.39% | 2,915,300 |
| Feb 2006 | $21.32 | $22.09 | $20.62 | $21.93 | +2.81% | 1,208,300 |
| Jan 2006 | $20.10 | $21.39 | $19.79 | $21.33 | +6.38% | 1,804,100 |
| Dec 2005 | $20.58 | $20.79 | $19.41 | $20.05 | -2.10% | 2,841,100 |
| Nov 2005 | $18.88 | $20.50 | $18.61 | $20.48 | +7.79% | 2,497,700 |
| Oct 2005 | $17.99 | $19.12 | $16.51 | $19.00 | +5.61% | 2,341,200 |
| Sep 2005 | $17.69 | $18.37 | $17.50 | $17.99 | +1.64% | 1,554,200 |
| Aug 2005 | $19.04 | $19.38 | $17.38 | $17.70 | -6.84% | 2,257,200 |
| Jul 2005 | $18.45 | $20.13 | $18.45 | $19.00 | +1.88% | 2,173,800 |
| Jun 2005 | $16.97 | $18.68 | $16.87 | $18.65 | +10.03% | 2,276,800 |
| May 2005 | $16.05 | $17.48 | $15.52 | $16.95 | +5.61% | 6,300,900 |
| Apr 2005 | $16.18 | $16.23 | $15.25 | $16.05 | -0.19% | 1,944,100 |
| Mar 2005 | $15.92 | $16.67 | $15.40 | $16.08 | +1.13% | 1,601,200 |
| Feb 2005 | $16.08 | $16.76 | $15.69 | $15.90 | -1.00% | 2,147,400 |
| Jan 2005 | $16.31 | $16.53 | $15.58 | $16.06 | -1.47% | 1,768,400 |
| Dec 2004 | $15.15 | $16.71 | $14.94 | $16.30 | +7.59% | 1,962,800 |
| Nov 2004 | $15.40 | $16.00 | $14.70 | $15.15 | -1.62% | 2,468,700 |
| Oct 2004 | $14.80 | $15.62 | $14.70 | $15.40 | +4.41% | 1,322,400 |
| Sep 2004 | $14.65 | $15.12 | $13.86 | $14.75 | +0.68% | 1,672,300 |
| Aug 2004 | $14.10 | $15.06 | $13.35 | $14.65 | +3.39% | 2,310,500 |
| Jul 2004 | $13.75 | $14.29 | $13.03 | $14.17 | +3.13% | 2,093,700 |
| Jun 2004 | $12.81 | $14.07 | $12.47 | $13.74 | +7.34% | 2,994,800 |
| May 2004 | $12.52 | $12.98 | $11.38 | $12.80 | +1.91% | 2,083,300 |
| Apr 2004 | $14.20 | $14.30 | $12.00 | $12.56 | -10.99% | 3,597,600 |
| Mar 2004 | $13.85 | $15.00 | $13.60 | $14.11 | +2.17% | 2,740,400 |
| Feb 2004 | $13.35 | $14.58 | $13.00 | $13.81 | +3.06% | 1,308,200 |
| Jan 2004 | $12.60 | $13.40 | $12.36 | $13.40 | +7.20% | 984,200 |
| Dec 2003 | $12.08 | $12.68 | $11.95 | $12.50 | +3.56% | 1,225,400 |
| Nov 2003 | $11.38 | $12.19 | $11.30 | $12.07 | +6.44% | 1,317,200 |
| Oct 2003 | $10.87 | $11.55 | $10.81 | $11.34 | +3.28% | 927,300 |
| Sep 2003 | $10.20 | $11.50 | $10.00 | $10.98 | +6.71% | 1,347,600 |
| Aug 2003 | $10.05 | $10.55 | $9.96 | $10.29 | +2.90% | 2,941,300 |
| Jul 2003 | $9.17 | $10.23 | $9.06 | $10.00 | +9.29% | 1,365,800 |
| Jun 2003 | $9.00 | $9.25 | $8.85 | $9.15 | +2.01% | 2,186,300 |
| May 2003 | $9.04 | $9.22 | $8.17 | $8.97 | -0.88% | 757,300 |
| Apr 2003 | $8.02 | $9.17 | $8.02 | $9.05 | +12.84% | 1,517,600 |
| Mar 2003 | $7.87 | $8.15 | $7.87 | $8.02 | +2.56% | 2,133,200 |
| Feb 2003 | $7.87 | $8.09 | $7.81 | $7.82 | -1.26% | 413,500 |
| Jan 2003 | $7.50 | $7.92 | $7.40 | $7.92 | +6.74% | 267,800 |
| Dec 2002 | $7.64 | $7.70 | $7.30 | $7.42 | -1.59% | 218,100 |
| Nov 2002 | $7.54 | $7.79 | $7.26 | $7.54 | +0.67% | 318,800 |
| Oct 2002 | $7.40 | $7.65 | $6.77 | $7.49 | +1.22% | 269,200 |
| Sep 2002 | $7.50 | $7.70 | $7.03 | $7.40 | -0.54% | 306,200 |
| Aug 2002 | $7.45 | $7.98 | $7.20 | $7.44 | -0.13% | 544,000 |
| Jul 2002 | $8.15 | $8.15 | $6.87 | $7.45 | -8.59% | 664,600 |
| Jun 2002 | $6.90 | $8.65 | $6.81 | $8.15 | +18.12% | 865,400 |
| May 2002 | $7.00 | $7.35 | $6.80 | $6.90 | -0.43% | 449,500 |
| Apr 2002 | $6.85 | $7.20 | $6.45 | $6.93 | -0.29% | 399,300 |
| Mar 2002 | $6.20 | $7.59 | $6.20 | $6.95 | +11.56% | 173,700 |
| Feb 2002 | $6.40 | $6.48 | $6.16 | $6.23 | -4.15% | 218,100 |
| Jan 2002 | $6.36 | $6.68 | $6.20 | $6.50 | +2.36% | 377,600 |
| Dec 2001 | $6.26 | $6.75 | $6.04 | $6.35 | +0.79% | 265,500 |
| Nov 2001 | $6.23 | $6.65 | $6.15 | $6.30 | +0.96% | 259,400 |
| Oct 2001 | $6.45 | $6.60 | $6.15 | $6.24 | -3.85% | 193,000 |
| Sep 2001 | $6.94 | $6.95 | $5.80 | $6.49 | -6.08% | 149,500 |
| Aug 2001 | $6.80 | $7.13 | $6.50 | $6.91 | +2.67% | 182,500 |
| Jul 2001 | $6.88 | $7.15 | $6.50 | $6.73 | -3.58% | 283,300 |
| Jun 2001 | $6.92 | $7.22 | $6.35 | $6.98 | +0.43% | 754,700 |
| May 2001 | $6.42 | $7.00 | $6.25 | $6.95 | +8.76% | 428,400 |
| Apr 2001 | $6.28 | $6.50 | $6.05 | $6.39 | +1.43% | 82,000 |
| Mar 2001 | $6.15 | $6.75 | $6.00 | $6.30 | +1.61% | 96,800 |
| Feb 2001 | $6.70 | $6.99 | $6.00 | $6.20 | -6.77% | 95,900 |
| Jan 2001 | $5.75 | $7.00 | $5.69 | $6.65 | +18.22% | 135,900 |
| Dec 2000 | $5.81 | $6.19 | $5.50 | $5.63 | -4.26% | 357,700 |
| Nov 2000 | $5.88 | $6.00 | $5.69 | $5.88 | 0.00% | 279,200 |
| Oct 2000 | $5.81 | $6.00 | $5.63 | $5.88 | +1.08% | 181,400 |
| Sep 2000 | $6.06 | $6.25 | $5.81 | $5.81 | -4.12% | 273,800 |
| Aug 2000 | $5.88 | $6.13 | $5.75 | $6.06 | +3.19% | 219,900 |
| Jul 2000 | $5.69 | $6.13 | $5.69 | $5.88 | +3.30% | 66,100 |
| Jun 2000 | $5.88 | $6.00 | $5.63 | $5.69 | -4.21% | 122,800 |
| May 2000 | $5.88 | $6.06 | $5.44 | $5.94 | +2.15% | 139,700 |
| Apr 2000 | $5.25 | $6.13 | $5.19 | $5.81 | +10.71% | 134,100 |
| Mar 2000 | $5.06 | $5.63 | $5.00 | $5.25 | +3.70% | 235,000 |
| Feb 2000 | $5.00 | $5.25 | $5.00 | $5.06 | 0.00% | 158,900 |
| Jan 2000 | $4.50 | $5.38 | $4.50 | $5.06 | +9.46% | 427,000 |
| Dec 1999 | $4.81 | $4.94 | $4.38 | $4.63 | -2.63% | 500,600 |
| Nov 1999 | $5.00 | $5.31 | $4.75 | $4.75 | -6.17% | 235,900 |
| Oct 1999 | $5.13 | $5.19 | $4.81 | $5.06 | -3.57% | 240,200 |
| Sep 1999 | $5.38 | $5.44 | $5.06 | $5.25 | -2.33% | 135,700 |
| Aug 1999 | $5.13 | $5.38 | $5.00 | $5.38 | +4.88% | 119,300 |
| Jul 1999 | $5.44 | $5.69 | $5.00 | $5.13 | -4.65% | 230,500 |
| Jun 1999 | $5.44 | $5.75 | $5.25 | $5.38 | -1.15% | 135,800 |
| May 1999 | $5.44 | $5.56 | $5.00 | $5.44 | 0.00% | 156,700 |
| Apr 1999 | $5.13 | $5.56 | $4.88 | $5.44 | +3.57% | 210,200 |
| Mar 1999 | $5.38 | $5.50 | $5.00 | $5.25 | -2.33% | 282,700 |
| Feb 1999 | $5.13 | $5.63 | $5.06 | $5.38 | +4.88% | 1,259,600 |
| Jan 1999 | $5.38 | $5.38 | $5.00 | $5.13 | -2.38% | 505,800 |
| Dec 1998 | $6.00 | $6.06 | $5.00 | $5.25 | -14.29% | 682,100 |
| Nov 1998 | $5.63 | $6.38 | $5.56 | $6.13 | +10.11% | 424,800 |
| Oct 1998 | $5.88 | $5.88 | $4.75 | $5.56 | -7.29% | 917,400 |
| Sep 1998 | $5.75 | $6.00 | $5.13 | $6.00 | +3.23% | 1,305,100 |
| Aug 1998 | $6.94 | $6.94 | $5.63 | $5.81 | -14.68% | 422,100 |
| Jul 1998 | $7.44 | $7.88 | $6.81 | $6.81 | -8.40% | 474,700 |
| Jun 1998 | $7.94 | $7.94 | $7.44 | $7.44 | -6.30% | 483,300 |
| May 1998 | $8.00 | $8.25 | $7.63 | $7.94 | -2.31% | 600,800 |
| Apr 1998 | $8.94 | $9.00 | $7.50 | $8.13 | -9.09% | 945,200 |
| Mar 1998 | $9.00 | $9.31 | $8.81 | $8.94 | -0.69% | 460,200 |
| Feb 1998 | $8.88 | $9.00 | $8.69 | $9.00 | +0.70% | 283,700 |
| Jan 1998 | $8.88 | $9.00 | $8.69 | $8.94 | -0.69% | 370,100 |
| Dec 1997 | $8.88 | $9.13 | $8.75 | $9.00 | 0.00% | 635,400 |
| Nov 1997 | $9.00 | $9.13 | $8.75 | $9.00 | +0.70% | 636,700 |
| Oct 1997 | $9.38 | $9.44 | $8.81 | $8.94 | -5.30% | 752,600 |
| Sep 1997 | $9.25 | $9.56 | $9.25 | $9.44 | +1.34% | 557,400 |
| Aug 1997 | $9.44 | $9.50 | $8.94 | $9.31 | -0.67% | 579,700 |
| Jul 1997 | $9.50 | $9.50 | $9.00 | $9.38 | -2.60% | 496,500 |
| Jun 1997 | $9.88 | $9.88 | $8.88 | $9.63 | -2.53% | 845,300 |
| May 1997 | $10.38 | $10.75 | $9.75 | $9.88 | -3.66% | 637,200 |
| Apr 1997 | $10.88 | $10.88 | $10.25 | $10.25 | -5.75% | 544,700 |
| Mar 1997 | $11.25 | $11.75 | $10.88 | $10.88 | -4.40% | 731,800 |
| Feb 1997 | $11.50 | $11.63 | $10.50 | $11.38 | 0.00% | 609,600 |
| Jan 1997 | $10.25 | $11.75 | $10.13 | $11.38 | +12.35% | 813,100 |
| Dec 1996 | $10.25 | $10.38 | $9.75 | $10.13 | 0.00% | 744,100 |
| Nov 1996 | $11.13 | $11.25 | $10.00 | $10.13 | -8.99% | 1,369,200 |
| Oct 1996 | $10.88 | $11.25 | $10.88 | $11.13 | +2.30% | 469,200 |
| Sep 1996 | $11.00 | $11.00 | $10.88 | $10.88 | 0.00% | 310,200 |
| Aug 1996 | $10.25 | $11.75 | $10.25 | $10.88 | +7.41% | 672,300 |
| Jul 1996 | $10.38 | $11.00 | $9.88 | $10.13 | -2.41% | 475,800 |
| Jun 1996 | $10.63 | $10.75 | $9.88 | $10.38 | -3.49% | 476,800 |
| May 1996 | $10.88 | $11.00 | $9.88 | $10.75 | 0.00% | 608,100 |
| Apr 1996 | $10.88 | $11.00 | $9.75 | $10.75 | -1.15% | 818,200 |
| Mar 1996 | $12.25 | $12.38 | $10.50 | $10.88 | -12.12% | 368,300 |
| Feb 1996 | $11.88 | $12.75 | $11.50 | $12.38 | +4.21% | 917,200 |
| Jan 1996 | $11.50 | $12.13 | $11.38 | $11.88 | +4.40% | 321,000 |
| Dec 1995 | $10.38 | $11.50 | $9.63 | $11.38 | +9.64% | 945,500 |
| Nov 1995 | $10.63 | $11.13 | $10.25 | $10.38 | -3.49% | 468,200 |
| Oct 1995 | $12.25 | $12.75 | $10.50 | $10.75 | -12.24% | 849,800 |
| Sep 1995 | $12.25 | $12.38 | $11.63 | $12.25 | -1.01% | 593,500 |
| Aug 1995 | $13.25 | $14.13 | $12.00 | $12.38 | -7.48% | 1,263,100 |
| Jul 1995 | $12.88 | $13.63 | $12.88 | $13.38 | +2.88% | 233,800 |
| Jun 1995 | $13.88 | $14.25 | $12.75 | $13.00 | -5.45% | 529,900 |
| May 1995 | $12.50 | $14.00 | $12.50 | $13.75 | +8.91% | 941,300 |
| Apr 1995 | $12.75 | $12.75 | $12.13 | $12.63 | -0.98% | 284,500 |
| Mar 1995 | $12.63 | $13.00 | $12.50 | $12.75 | +0.99% | 574,900 |
| Feb 1995 | $12.63 | $13.63 | $12.50 | $12.63 | +1.00% | 122,400 |
| Jan 1995 | $13.00 | $13.25 | $12.38 | $12.50 | -3.85% | 154,900 |
| Dec 1994 | $13.13 | $13.25 | $12.00 | $13.00 | -0.95% | 258,200 |
| Nov 1994 | $12.88 | $13.25 | $12.38 | $13.13 | +0.96% | 935,800 |
| Oct 1994 | $13.00 | $13.25 | $12.38 | $13.00 | 0.00% | 573,800 |
| Sep 1994 | $13.38 | $13.50 | $12.50 | $13.00 | -3.70% | 525,800 |
| Aug 1994 | $14.00 | $14.00 | $13.00 | $13.50 | -3.57% | 569,500 |
| Jul 1994 | $14.50 | $15.00 | $13.75 | $14.00 | -2.61% | 366,800 |
| Jun 1994 | $14.88 | $14.88 | $13.88 | $14.38 | -3.36% | 555,500 |
| May 1994 | $14.88 | $15.13 | $14.38 | $14.88 | +0.85% | 494,800 |
| Apr 1994 | $15.50 | $15.88 | $14.63 | $14.75 | -5.60% | 547,800 |
| Mar 1994 | $14.75 | $15.75 | $14.25 | $15.63 | +5.04% | 943,900 |
| Feb 1994 | $14.88 | $15.00 | $14.38 | $14.88 | 0.00% | 760,800 |
| Jan 1994 | $14.75 | $15.38 | $14.00 | $14.88 | +2.59% | 865,900 |
| Dec 1993 | $15.50 | $15.88 | $14.13 | $14.50 | -7.20% | 1,219,700 |
| Nov 1993 | $16.75 | $17.25 | $14.50 | $15.63 | -6.72% | 1,482,100 |
| Oct 1993 | $19.00 | $19.38 | $16.75 | $16.75 | -12.42% | 1,083,200 |
| Sep 1993 | $19.13 | $19.50 | $18.50 | $19.13 | -0.65% | 454,500 |
| Aug 1993 | $19.63 | $19.63 | $17.88 | $19.25 | -1.91% | 1,861,300 |
| Jul 1993 | $20.00 | $20.13 | $19.50 | $19.63 | -2.48% | 1,338,500 |
| Jun 1993 | $19.63 | $20.38 | $19.50 | $20.13 | +1.90% | 2,934,700 |
| May 1993 | $20.25 | $20.25 | $19.50 | $19.75 | – | 3,442,000 |
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% |