Acadia Realty Trust ( AKR) - Price History
Monthly price history for AKR (Acadia Realty Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $19.77 | $19.77 |
| August 2026 | $20.47 | $20.47 |
| July 2026 | $22.47 | $22.47 |
| June 2026 | $20.91 | $20.91 |
| May 2026 | $21.82 | $22.02 |
| April 2026 | $21.42 | $21.62 |
| March 2026 | $18.94 | $19.12 |
| February 2026 | $20.50 | $20.92 |
| January 2026 | $19.61 | $20.01 |
| December 2025 | $20.13 | $20.54 |
| November 2025 | $19.97 | $20.57 |
| October 2025 | $18.51 | $19.07 |
| September 2025 | $19.56 | $20.15 |
| August 2025 | $19.23 | $20.01 |
| July 2025 | $17.99 | $18.72 |
| June 2025 | $17.85 | $18.57 |
| May 2025 | $18.31 | $19.26 |
| April 2025 | $18.16 | $19.10 |
| March 2025 | $19.92 | $20.95 |
| February 2025 | $21.72 | $23.06 |
| January 2025 | $21.70 | $23.04 |
| December 2024 | $22.75 | $24.16 |
| November 2024 | $24.15 | $25.85 |
| October 2024 | $22.88 | $24.49 |
| September 2024 | $21.94 | $23.48 |
| August 2024 | $20.86 | $22.51 |
| July 2024 | $20.05 | $21.64 |
| June 2024 | $16.61 | $17.92 |
| May 2024 | $15.81 | $17.24 |
| April 2024 | $15.85 | $17.28 |
| March 2024 | $15.60 | $17.01 |
| February 2024 | $14.87 | $16.39 |
| January 2024 | $15.47 | $17.06 |
| December 2023 | $15.41 | $16.99 |
| November 2023 | $13.57 | $15.12 |
| October 2023 | $12.85 | $14.32 |
| September 2023 | $12.88 | $14.35 |
| August 2023 | $13.20 | $14.89 |
| July 2023 | $13.93 | $15.71 |
| June 2023 | $12.76 | $14.39 |
| May 2023 | $11.26 | $12.87 |
| April 2023 | $11.82 | $13.51 |
| March 2023 | $12.21 | $13.95 |
| February 2023 | $12.58 | $14.57 |
| January 2023 | $13.41 | $15.53 |
| December 2022 | $12.39 | $14.35 |
| November 2022 | $13.11 | $15.38 |
| October 2022 | $11.91 | $13.97 |
| September 2022 | $10.76 | $12.62 |
| August 2022 | $13.40 | $15.93 |
| July 2022 | $14.40 | $17.13 |
| June 2022 | $13.14 | $15.62 |
| May 2022 | $16.35 | $19.66 |
| April 2022 | $17.40 | $20.92 |
| March 2022 | $18.02 | $21.67 |
| February 2022 | $17.69 | $21.44 |
| January 2022 | $16.32 | $19.79 |
| December 2021 | $18.01 | $21.83 |
| November 2021 | $16.54 | $20.19 |
| October 2021 | $17.52 | $21.38 |
| September 2021 | $16.72 | $20.41 |
| August 2021 | $17.26 | $21.22 |
| July 2021 | $17.40 | $21.40 |
| June 2021 | $17.86 | $21.96 |
| May 2021 | $17.53 | $21.70 |
| April 2021 | $16.87 | $20.89 |
| March 2021 | $15.32 | $18.97 |
| February 2021 | $15.15 | $18.91 |
| January 2021 | $11.62 | $14.50 |
| December 2020 | $11.37 | $14.19 |
| November 2020 | $11.38 | $14.20 |
| October 2020 | $7.48 | $9.33 |
| September 2020 | $8.41 | $10.50 |
| August 2020 | $9.09 | $11.34 |
| July 2020 | $9.65 | $12.04 |
| June 2020 | $10.40 | $12.98 |
| May 2020 | $9.40 | $11.73 |
| April 2020 | $9.93 | $12.39 |
| March 2020 | $9.93 | $12.39 |
| February 2020 | $17.92 | $22.84 |
| January 2020 | $19.47 | $24.82 |
| December 2019 | $20.34 | $25.93 |
| November 2019 | $20.85 | $26.88 |
| October 2019 | $21.70 | $27.98 |
| September 2019 | $22.17 | $28.58 |
| August 2019 | $21.01 | $27.35 |
| July 2019 | $21.56 | $28.07 |
| June 2019 | $21.02 | $27.37 |
| May 2019 | $20.79 | $27.35 |
| April 2019 | $21.46 | $28.24 |
| March 2019 | $20.73 | $27.27 |
| February 2019 | $21.44 | $28.49 |
| January 2019 | $21.62 | $28.73 |
| December 2018 | $17.88 | $23.76 |
| November 2018 | $21.32 | $28.67 |
| October 2018 | $20.70 | $27.84 |
| September 2018 | $20.85 | $28.03 |
| August 2018 | $21 | $28.52 |
| July 2018 | $19.94 | $27.08 |
| June 2018 | $20.16 | $27.37 |
| May 2018 | $18.78 | $25.75 |
| April 2018 | $17.21 | $23.60 |
| March 2018 | $17.94 | $24.60 |
| February 2018 | $17.36 | $24.08 |
| January 2018 | $17.71 | $24.56 |
| December 2017 | $19.73 | $27.36 |
| November 2017 | $20.02 | $28.03 |
| October 2017 | $20.10 | $28.15 |
| September 2017 | $20.44 | $28.62 |
| August 2017 | $20.30 | $28.69 |
| July 2017 | $21.05 | $29.74 |
| June 2017 | $19.67 | $27.80 |
| May 2017 | $19.04 | $27.15 |
| April 2017 | $20.39 | $29.08 |
| March 2017 | $21.08 | $30.06 |
| February 2017 | $22.26 | $32.03 |
| January 2017 | $22.13 | $31.84 |
| December 2016 | $22.71 | $32.68 |
| November 2016 | $22.68 | $33.06 |
| October 2016 | $23.12 | $33.69 |
| September 2016 | $24.87 | $36.24 |
| August 2016 | $25.17 | $36.94 |
| July 2016 | $25.66 | $37.66 |
| June 2016 | $24.21 | $35.52 |
| May 2016 | $22.93 | $33.90 |
| April 2016 | $22.80 | $33.70 |
| March 2016 | $23.76 | $35.13 |
| February 2016 | $22.19 | $33.05 |
| January 2016 | $22.90 | $34.10 |
| December 2015 | $22.26 | $33.15 |
| November 2015 | $22.18 | $33.54 |
| October 2015 | $21.76 | $32.89 |
| September 2015 | $19.89 | $30.07 |
| August 2015 | $19.39 | $29.55 |
| July 2015 | $20.99 | $31.98 |
| June 2015 | $19.10 | $29.11 |
| May 2015 | $20.19 | $31.02 |
| April 2015 | $20.11 | $30.90 |
| March 2015 | $22.70 | $34.88 |
| February 2015 | $22.08 | $34.16 |
| January 2015 | $23.39 | $36.19 |
| December 2014 | $20.70 | $32.03 |
| November 2014 | $20.32 | $319.60 |
| October 2014 | $19.84 | $312 |
| September 2014 | $17.54 | $275.80 |
| August 2014 | $18.17 | $288.20 |
| July 2014 | $17.80 | $282.30 |
| June 2014 | $17.71 | $280.90 |
| May 2014 | $17.26 | $275.90 |
| April 2014 | $16.97 | $271.30 |
| March 2014 | $16.50 | $263.80 |
| February 2014 | $16.40 | $264.50 |
| January 2014 | $15.78 | $254.50 |
| December 2013 | $15.39 | $248.30 |
| November 2013 | $15.95 | $259.70 |
| October 2013 | $16.38 | $41,605.20 |
| September 2013 | $15.16 | $38,500.80 |
| August 2013 | $14.21 | $36,394.80 |
| July 2013 | $15.70 | $40,216.80 |
| June 2013 | $15.04 | $38,516.40 |
| May 2013 | $15.65 | $40,435.20 |
| April 2013 | $17.24 | $41,918.14 |
| March 2013 | $16.77 | $40,772.94 |
| February 2013 | $16.13 | $39,524.94 |
| January 2013 | $15.66 | $38,379.74 |
| December 2012 | $15.03 | $36,823.33 |
| November 2012 | $14.77 | $36,441.60 |
| October 2012 | $15.28 | $37,704.26 |
| September 2012 | $14.77 | $72,883.20 |
| August 2012 | $14.71 | $73,118.14 |
| July 2012 | $14.14 | $70,299.06 |
| June 2012 | $13.69 | $68,067.32 |
| May 2012 | $13.11 | $65,688.79 |
| April 2012 | $13.58 | $68,067.32 |
| March 2012 | $13.21 | $66,187.99 |
| February 2012 | $12.32 | $62,223.88 |
| January 2012 | $12.22 | $61,724.68 |
| December 2011 | $11.71 | $59,140.54 |
| November 2011 | $11.28 | $57,496.14 |
| October 2011 | $11.94 | $60,843.74 |
| September 2011 | $10.78 | $54,912 |
| August 2011 | $12.04 | $61,900.80 |
| July 2011 | $11.98 | $61,636.54 |
| June 2011 | $11.61 | $59,698.39 |
| May 2011 | $11.69 | $60,638.14 |
| April 2011 | $11.80 | $61,225.48 |
| March 2011 | $10.71 | $55,558 |
| February 2011 | $11.10 | $58,142.14 |
| January 2011 | $10.36 | $54,266 |
| December 2010 | $10.22 | $53,561.20 |
| November 2010 | $10.13 | $53,620.01 |
| October 2010 | $10.59 | $56,027.87 |
| September 2010 | $10.54 | $55,792.93 |
| August 2010 | $9.86 | $52,680.26 |
| July 2010 | $10.19 | $54,442.13 |
| June 2010 | $9.25 | $1,000,000 |
| May 2010 | $9.73 | $1,000,000 |
| April 2010 | $10.38 | $1,000,000 |
| March 2010 | $9.72 | $1,000,000 |
| February 2010 | $9.01 | $1,000,000 |
| January 2010 | $8.58 | $1,000,000 |
| December 2009 | $9.09 | $1,000,000 |
| November 2009 | $8.67 | $1,000,000 |
| October 2009 | $8.48 | $1,000,000 |
| September 2009 | $8.03 | $1,000,000 |
| August 2009 | $8.06 | $1,000,000 |
| July 2009 | $7.22 | $1,000,000 |
| June 2009 | $6.87 | $958,023.46 |
| May 2009 | $6.97 | $985,185.86 |
| April 2009 | $7.54 | $1,000,000 |
| March 2009 | $5.51 | $778,898.80 |
| February 2009 | $5.12 | $737,054.14 |
| January 2009 | $5.95 | $856,715.34 |
| December 2008 | $7.28 | $1,000,000 |
| November 2008 | $6.75 | $1,000,000 |
| October 2008 | $8.72 | $1,000,000 |
| September 2008 | $12.20 | $1,000,000 |
| August 2008 | $11.36 | $1,000,000 |
| July 2008 | $10.86 | $1,000,000 |
| June 2008 | $11.08 | $1,000,000 |
| May 2008 | $11.73 | $1,000,000 |
| April 2008 | $12.16 | $1,000,000 |
| March 2008 | $11.45 | $1,000,000 |
| February 2008 | $10.77 | $1,000,000 |
| January 2008 | $11.68 | $1,000,000 |
| December 2007 | $12.04 | $1,000,000 |
| November 2007 | $12.21 | $1,000,000 |
| October 2007 | $12.26 | $1,000,000 |
| September 2007 | $12.56 | $1,000,000 |
| August 2007 | $11.47 | $1,000,000 |
| July 2007 | $10.58 | $1,000,000 |
| June 2007 | $11.92 | $1,000,000 |
| May 2007 | $12.95 | $1,000,000 |
| April 2007 | $12.25 | $1,000,000 |
| March 2007 | $11.88 | $1,000,000 |
| February 2007 | $12.22 | $1,000,000 |
| January 2007 | $11.62 | $1,000,000 |
| December 2006 | $11.32 | $1,000,000 |
| November 2006 | $11.66 | $1,000,000 |
| October 2006 | $11.46 | $1,000,000 |
| September 2006 | $11.44 | $1,000,000 |
| August 2006 | $10.98 | $1,000,000 |
| July 2006 | $10.62 | $1,000,000 |
| June 2006 | $10.54 | $1,000,000 |
| May 2006 | $9.45 | $1,000,000 |
| April 2006 | $9.97 | $1,000,000 |
| March 2006 | $10.40 | $1,000,000 |
| February 2006 | $9.61 | $1,000,000 |
| January 2006 | $9.35 | $1,000,000 |
| December 2005 | $8.79 | $1,000,000 |
| November 2005 | $8.89 | $1,000,000 |
| October 2005 | $8.25 | $1,000,000 |
| September 2005 | $7.81 | $1,000,000 |
| August 2005 | $7.61 | $1,000,000 |
| July 2005 | $8.17 | $1,000,000 |
| June 2005 | $8.02 | $1,000,000 |
| May 2005 | $7.22 | $1,000,000 |
| April 2005 | $6.84 | $1,000,000 |
| March 2005 | $6.85 | $1,000,000 |
| February 2005 | $6.70 | $1,000,000 |
| January 2005 | $6.76 | $1,000,000 |
| December 2004 | $6.86 | $1,000,000 |
| November 2004 | $6.31 | $1,000,000 |
| October 2004 | $6.42 | $1,000,000 |
| September 2004 | $6.15 | $1,000,000 |
| August 2004 | $6.04 | $1,000,000 |
| July 2004 | $5.84 | $1,000,000 |
| June 2004 | $5.66 | $1,000,000 |
| May 2004 | $5.21 | $1,000,000 |
| April 2004 | $5.12 | $1,000,000 |
| March 2004 | $5.75 | $1,000,000 |
| February 2004 | $5.56 | $1,000,000 |
| January 2004 | $5.40 | $1,000,000 |
| December 2003 | $5.03 | $1,000,000 |
| November 2003 | $4.80 | $1,000,000 |
| October 2003 | $4.51 | $1,000,000 |
| September 2003 | $4.36 | $1,000,000 |
| August 2003 | $4.04 | $1,000,000 |
| July 2003 | $3.92 | $1,000,000 |
| June 2003 | $3.59 | $1,000,000 |
| May 2003 | $3.46 | $1,000,000 |
| April 2003 | $3.49 | $1,000,000 |
| March 2003 | $3.10 | $1,000,000 |
| February 2003 | $2.96 | $1,000,000 |
| January 2003 | $3 | $1,000,000 |
| December 2002 | $2.81 | $1,000,000 |
| November 2002 | $2.81 | $1,000,000 |
| October 2002 | $2.79 | $1,000,000 |
| September 2002 | $2.76 | $1,000,000 |
| August 2002 | $2.72 | $1,000,000 |
| July 2002 | $2.73 | $1,000,000 |
| June 2002 | $2.98 | $1,000,000 |
| May 2002 | $2.48 | $1,000,000 |
| April 2002 | $2.49 | $1,000,000 |
| March 2002 | $2.50 | $1,000,000 |
| February 2002 | $2.20 | $1,000,000 |
| January 2002 | $2.29 | $1,000,000 |
| December 2001 | $2.24 | $1,000,000 |
| November 2001 | $2.18 | $1,000,000 |
| October 2001 | $2.16 | $1,000,000 |
| September 2001 | $2.25 | $1,000,000 |
| August 2001 | $2.35 | $1,000,000 |
| July 2001 | $2.29 | $1,000,000 |
| June 2001 | $2.37 | $1,000,000 |
| May 2001 | $2.32 | $1,000,000 |
| April 2001 | $2.13 | $1,000,000 |
| March 2001 | $2.10 | $1,000,000 |
| February 2001 | $2.03 | $1,000,000 |
| January 2001 | $2.18 | $1,000,000 |
| December 2000 | $1.84 | $1,000,000 |
| November 2000 | $1.88 | $1,000,000 |
| October 2000 | $1.88 | $1,000,000 |
| September 2000 | $1.86 | $1,000,000 |
| August 2000 | $1.91 | $1,000,000 |
| July 2000 | $1.85 | $1,000,000 |
| June 2000 | $1.79 | $1,000,000 |
| May 2000 | $1.83 | $1,000,000 |
| April 2000 | $1.79 | $1,000,000 |
| March 2000 | $1.62 | $1,000,000 |
| February 2000 | $1.52 | $1,000,000 |
| January 2000 | $1.52 | $1,000,000 |
| December 1999 | $1.39 | $1,000,000 |
| November 1999 | $1.39 | $1,000,000 |
| October 1999 | $1.48 | $1,000,000 |
| September 1999 | $1.54 | $1,000,000 |
| August 1999 | $1.54 | $1,000,000 |
| July 1999 | $1.47 | $1,000,000 |
| June 1999 | $1.54 | $1,000,000 |
| May 1999 | $1.52 | $1,000,000 |
| April 1999 | $1.52 | $1,000,000 |
| March 1999 | $1.47 | $1,000,000 |
| February 1999 | $1.47 | $1,000,000 |
| January 1999 | $1.40 | $1,000,000 |
| December 1998 | $1.44 | $1,000,000 |
| November 1998 | $1.68 | $1,000,000 |
| October 1998 | $1.52 | $1,000,000 |
| September 1998 | $1.64 | $1,000,000 |
| August 1998 | $1.59 | $1,000,000 |
| July 1998 | $1.86 | $1,000,000 |
| June 1998 | $2.04 | $1,000,000 |
| May 1998 | $2.17 | $1,000,000 |
| April 1998 | $2.22 | $1,000,000 |
| March 1998 | $2.45 | $1,000,000 |
| February 1998 | $2.46 | $1,000,000 |
| January 1998 | $2.45 | $1,000,000 |
| December 1997 | $2.46 | $1,000,000 |
| November 1997 | $2.46 | $1,000,000 |
| October 1997 | $2.45 | $1,000,000 |
| September 1997 | $2.53 | $1,000,000 |
| August 1997 | $2.49 | $1,000,000 |
| July 1997 | $2.51 | $1,000,000 |
| June 1997 | $2.58 | $1,000,000 |
| May 1997 | $2.59 | $1,000,000 |
| April 1997 | $2.69 | $1,000,000 |
| March 1997 | $2.85 | $1,000,000 |
| February 1997 | $2.89 | $1,000,000 |
| January 1997 | $2.89 | $1,000,000 |
| December 1996 | $2.57 | $1,000,000 |
| November 1996 | $2.57 | $1,000,000 |
| October 1996 | $2.73 | $1,000,000 |
| September 1996 | $2.67 | $1,000,000 |
| August 1996 | $2.67 | $1,000,000 |
| July 1996 | $2.40 | $1,000,000 |
| June 1996 | $2.46 | $1,000,000 |
| May 1996 | $2.55 | $1,000,000 |
| April 1996 | $2.47 | $1,000,000 |
| March 1996 | $2.49 | $1,000,000 |
| February 1996 | $2.84 | $1,000,000 |
| January 1996 | $2.65 | $1,000,000 |
| December 1995 | $2.54 | $1,000,000 |
| November 1995 | $2.31 | $1,000,000 |
| October 1995 | $2.32 | $1,000,000 |
| September 1995 | $2.64 | $1,000,000 |
| August 1995 | $2.67 | $1,000,000 |
| July 1995 | $2.80 | $1,000,000 |
| June 1995 | $2.73 | $1,000,000 |
| May 1995 | $2.88 | $1,000,000 |
| April 1995 | $2.58 | $1,000,000 |
| March 1995 | $2.60 | $1,000,000 |
| February 1995 | $2.58 | $1,000,000 |
| January 1995 | $2.48 | $1,000,000 |
| December 1994 | $2.58 | $1,000,000 |
| November 1994 | $2.61 | $1,000,000 |
| October 1994 | $2.51 | $1,000,000 |
| September 1994 | $2.51 | $1,000,000 |
| August 1994 | $2.61 | $1,000,000 |
| July 1994 | $2.63 | $1,000,000 |
| June 1994 | $2.70 | $1,000,000 |
| May 1994 | $2.80 | $1,000,000 |
| April 1994 | $2.71 | $1,000,000 |
| March 1994 | $2.87 | $1,000,000 |
| February 1994 | $2.73 | $1,000,000 |
| January 1994 | $2.66 | $1,000,000 |
| December 1993 | $2.60 | $1,000,000 |
| November 1993 | $2.80 | $1,000,000 |
| October 1993 | $2.94 | $1,000,000 |
| September 1993 | $3.35 | $1,000,000 |
| August 1993 | $3.38 | $1,000,000 |
| July 1993 | $3.44 | $1,000,000 |
| June 1993 | $3.51 | $1,000,000 |
| May 1993 | $3.44 | $1,000,000 |
AKR
Price: $19.77
52 week price:
Dividend Yield: 3.94%
5-year range yield:
Forward Dividend Yield: 4.02%
Payout Ratio: 7600.00%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 0.35 USD
P/E Ratio: 63.86
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Retail
Country: United States
Volume: 90119
Ebitda: 42.9 millionMarket Capitalization: 2.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 5.81%
DGR5: 14.46%
DGR10: 9.47%
DGR20: 30.00%