Acadia Realty Trust ( AKR) - Price History
Monthly price history for AKR (Acadia Realty Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $22.40 | $22.40 |
| May 2026 | $22.02 | $22.02 |
| April 2026 | $21.62 | $21.62 |
| March 2026 | $19.12 | $19.12 |
| February 2026 | $20.70 | $20.92 |
| January 2026 | $19.80 | $20.01 |
| December 2025 | $20.32 | $20.54 |
| November 2025 | $20.16 | $20.57 |
| October 2025 | $18.69 | $19.07 |
| September 2025 | $19.74 | $20.15 |
| August 2025 | $19.41 | $20.01 |
| July 2025 | $18.16 | $18.72 |
| June 2025 | $18.02 | $18.57 |
| May 2025 | $18.49 | $19.26 |
| April 2025 | $18.33 | $19.10 |
| March 2025 | $20.11 | $20.95 |
| February 2025 | $21.92 | $23.06 |
| January 2025 | $21.90 | $23.04 |
| December 2024 | $22.97 | $24.16 |
| November 2024 | $24.38 | $25.85 |
| October 2024 | $23.10 | $24.49 |
| September 2024 | $22.14 | $23.48 |
| August 2024 | $21.06 | $22.51 |
| July 2024 | $20.24 | $21.64 |
| June 2024 | $16.76 | $17.92 |
| May 2024 | $15.96 | $17.24 |
| April 2024 | $16 | $17.28 |
| March 2024 | $15.75 | $17.01 |
| February 2024 | $15.01 | $16.39 |
| January 2024 | $15.62 | $17.06 |
| December 2023 | $15.56 | $16.99 |
| November 2023 | $13.70 | $15.12 |
| October 2023 | $12.98 | $14.32 |
| September 2023 | $13 | $14.35 |
| August 2023 | $13.32 | $14.89 |
| July 2023 | $14.06 | $15.71 |
| June 2023 | $12.88 | $14.39 |
| May 2023 | $11.37 | $12.87 |
| April 2023 | $11.94 | $13.51 |
| March 2023 | $12.32 | $13.95 |
| February 2023 | $12.70 | $14.57 |
| January 2023 | $13.54 | $15.53 |
| December 2022 | $12.51 | $14.35 |
| November 2022 | $13.24 | $15.38 |
| October 2022 | $12.02 | $13.97 |
| September 2022 | $10.86 | $12.62 |
| August 2022 | $13.52 | $15.93 |
| July 2022 | $14.54 | $17.13 |
| June 2022 | $13.26 | $15.62 |
| May 2022 | $16.50 | $19.66 |
| April 2022 | $17.56 | $20.92 |
| March 2022 | $18.19 | $21.67 |
| February 2022 | $17.85 | $21.44 |
| January 2022 | $16.48 | $19.79 |
| December 2021 | $18.18 | $21.83 |
| November 2021 | $16.70 | $20.19 |
| October 2021 | $17.68 | $21.38 |
| September 2021 | $16.88 | $20.41 |
| August 2021 | $17.42 | $21.22 |
| July 2021 | $17.57 | $21.40 |
| June 2021 | $18.03 | $21.96 |
| May 2021 | $17.69 | $21.70 |
| April 2021 | $17.03 | $20.89 |
| March 2021 | $15.47 | $18.97 |
| February 2021 | $15.30 | $18.91 |
| January 2021 | $11.73 | $14.50 |
| December 2020 | $11.48 | $14.19 |
| November 2020 | $11.49 | $14.20 |
| October 2020 | $7.55 | $9.33 |
| September 2020 | $8.49 | $10.50 |
| August 2020 | $9.17 | $11.34 |
| July 2020 | $9.74 | $12.04 |
| June 2020 | $10.50 | $12.98 |
| May 2020 | $9.49 | $11.73 |
| April 2020 | $10.02 | $12.39 |
| March 2020 | $10.02 | $12.39 |
| February 2020 | $18.08 | $22.84 |
| January 2020 | $19.65 | $24.82 |
| December 2019 | $20.53 | $25.93 |
| November 2019 | $21.04 | $26.88 |
| October 2019 | $21.90 | $27.98 |
| September 2019 | $22.38 | $28.58 |
| August 2019 | $21.20 | $27.35 |
| July 2019 | $21.76 | $28.07 |
| June 2019 | $21.22 | $27.37 |
| May 2019 | $20.98 | $27.35 |
| April 2019 | $21.67 | $28.24 |
| March 2019 | $20.92 | $27.27 |
| February 2019 | $21.64 | $28.49 |
| January 2019 | $21.82 | $28.73 |
| December 2018 | $18.04 | $23.76 |
| November 2018 | $21.52 | $28.67 |
| October 2018 | $20.90 | $27.84 |
| September 2018 | $21.04 | $28.03 |
| August 2018 | $21.20 | $28.52 |
| July 2018 | $20.13 | $27.08 |
| June 2018 | $20.35 | $27.37 |
| May 2018 | $18.96 | $25.75 |
| April 2018 | $17.37 | $23.60 |
| March 2018 | $18.11 | $24.60 |
| February 2018 | $17.53 | $24.08 |
| January 2018 | $17.88 | $24.56 |
| December 2017 | $19.92 | $27.36 |
| November 2017 | $20.20 | $28.03 |
| October 2017 | $20.29 | $28.15 |
| September 2017 | $20.63 | $28.62 |
| August 2017 | $20.49 | $28.69 |
| July 2017 | $21.24 | $29.74 |
| June 2017 | $19.86 | $27.80 |
| May 2017 | $19.21 | $27.15 |
| April 2017 | $20.58 | $29.08 |
| March 2017 | $21.27 | $30.06 |
| February 2017 | $22.47 | $32.03 |
| January 2017 | $22.34 | $31.84 |
| December 2016 | $22.93 | $32.68 |
| November 2016 | $22.90 | $33.06 |
| October 2016 | $23.33 | $33.69 |
| September 2016 | $25.10 | $36.24 |
| August 2016 | $25.41 | $36.94 |
| July 2016 | $25.91 | $37.66 |
| June 2016 | $24.43 | $35.52 |
| May 2016 | $23.15 | $33.90 |
| April 2016 | $23.01 | $33.70 |
| March 2016 | $23.99 | $35.13 |
| February 2016 | $22.40 | $33.05 |
| January 2016 | $23.11 | $34.10 |
| December 2015 | $22.47 | $33.15 |
| November 2015 | $22.39 | $33.54 |
| October 2015 | $21.96 | $32.89 |
| September 2015 | $20.08 | $30.07 |
| August 2015 | $19.57 | $29.55 |
| July 2015 | $21.18 | $31.98 |
| June 2015 | $19.28 | $29.11 |
| May 2015 | $20.38 | $31.02 |
| April 2015 | $20.30 | $30.90 |
| March 2015 | $22.92 | $34.88 |
| February 2015 | $22.29 | $34.16 |
| January 2015 | $23.61 | $36.19 |
| December 2014 | $20.90 | $32.03 |
| November 2014 | $20.51 | $31.96 |
| October 2014 | $20.03 | $31.20 |
| September 2014 | $17.70 | $27.58 |
| August 2014 | $18.34 | $28.82 |
| July 2014 | $17.97 | $28.23 |
| June 2014 | $17.88 | $28.09 |
| May 2014 | $17.42 | $27.59 |
| April 2014 | $17.13 | $27.13 |
| March 2014 | $16.66 | $26.38 |
| February 2014 | $16.55 | $26.45 |
| January 2014 | $15.93 | $25.45 |
| December 2013 | $15.54 | $24.83 |
| November 2013 | $16.10 | $25.97 |
| October 2013 | $16.54 | $26.67 |
| September 2013 | $15.30 | $24.68 |
| August 2013 | $14.34 | $23.33 |
| July 2013 | $15.85 | $25.78 |
| June 2013 | $15.18 | $24.69 |
| May 2013 | $15.80 | $25.92 |
| April 2013 | $17.40 | $28.55 |
| March 2013 | $16.93 | $27.77 |
| February 2013 | $16.28 | $26.92 |
| January 2013 | $15.81 | $26.14 |
| December 2012 | $15.17 | $25.08 |
| November 2012 | $14.91 | $24.82 |
| October 2012 | $15.42 | $25.68 |
| September 2012 | $14.91 | $24.82 |
| August 2012 | $14.85 | $24.90 |
| July 2012 | $14.28 | $23.94 |
| June 2012 | $13.82 | $23.18 |
| May 2012 | $13.23 | $22.37 |
| April 2012 | $13.71 | $23.18 |
| March 2012 | $13.33 | $22.54 |
| February 2012 | $12.44 | $21.19 |
| January 2012 | $12.34 | $21.02 |
| December 2011 | $11.82 | $20.14 |
| November 2011 | $11.39 | $19.58 |
| October 2011 | $12.05 | $20.72 |
| September 2011 | $10.88 | $18.70 |
| August 2011 | $12.15 | $21.08 |
| July 2011 | $12.10 | $20.99 |
| June 2011 | $11.72 | $20.33 |
| May 2011 | $11.80 | $20.65 |
| April 2011 | $11.91 | $20.85 |
| March 2011 | $10.81 | $18.92 |
| February 2011 | $11.20 | $19.80 |
| January 2011 | $10.46 | $18.48 |
| December 2010 | $10.32 | $18.24 |
| November 2010 | $10.23 | $18.26 |
| October 2010 | $10.69 | $19.08 |
| September 2010 | $10.64 | $19 |
| August 2010 | $9.96 | $17.94 |
| July 2010 | $10.29 | $18.54 |
| June 2010 | $9.33 | $16.82 |
| May 2010 | $9.82 | $17.89 |
| April 2010 | $10.48 | $19.08 |
| March 2010 | $9.81 | $17.86 |
| February 2010 | $9.10 | $16.73 |
| January 2010 | $8.66 | $15.93 |
| December 2009 | $9.17 | $16.87 |
| November 2009 | $8.76 | $16.27 |
| October 2009 | $8.56 | $15.90 |
| September 2009 | $8.11 | $15.07 |
| August 2009 | $8.14 | $15.31 |
| July 2009 | $7.28 | $13.70 |
| June 2009 | $6.94 | $13.05 |
| May 2009 | $7.04 | $13.42 |
| April 2009 | $7.60 | $14.50 |
| March 2009 | $5.56 | $10.61 |
| February 2009 | $5.17 | $10.04 |
| January 2009 | $6.01 | $11.67 |
| December 2008 | $7.35 | $14.27 |
| November 2008 | $6.81 | $13.98 |
| October 2008 | $8.80 | $18.07 |
| September 2008 | $12.32 | $25.28 |
| August 2008 | $11.47 | $23.75 |
| July 2008 | $10.96 | $22.69 |
| June 2008 | $11.18 | $23.15 |
| May 2008 | $11.84 | $24.74 |
| April 2008 | $12.28 | $25.64 |
| March 2008 | $11.56 | $24.15 |
| February 2008 | $10.87 | $22.91 |
| January 2008 | $11.79 | $24.84 |
| December 2007 | $12.16 | $25.61 |
| November 2007 | $12.33 | $26.39 |
| October 2007 | $12.38 | $26.50 |
| September 2007 | $12.68 | $27.13 |
| August 2007 | $11.58 | $24.97 |
| July 2007 | $10.68 | $23.03 |
| June 2007 | $12.03 | $25.95 |
| May 2007 | $13.07 | $28.41 |
| April 2007 | $12.37 | $26.88 |
| March 2007 | $12 | $26.07 |
| February 2007 | $12.33 | $27 |
| January 2007 | $11.73 | $25.69 |
| December 2006 | $11.43 | $25.02 |
| November 2006 | $11.77 | $25.98 |
| October 2006 | $11.57 | $25.55 |
| September 2006 | $11.55 | $25.50 |
| August 2006 | $11.08 | $24.64 |
| July 2006 | $10.72 | $23.84 |
| June 2006 | $10.64 | $23.65 |
| May 2006 | $9.54 | $21.39 |
| April 2006 | $10.06 | $22.57 |
| March 2006 | $10.50 | $23.55 |
| February 2006 | $9.70 | $21.93 |
| January 2006 | $9.44 | $21.33 |
| December 2005 | $8.87 | $20.05 |
| November 2005 | $8.98 | $20.48 |
| October 2005 | $8.33 | $19 |
| September 2005 | $7.88 | $17.99 |
| August 2005 | $7.68 | $17.70 |
| July 2005 | $8.24 | $19 |
| June 2005 | $8.09 | $18.65 |
| May 2005 | $7.29 | $16.95 |
| April 2005 | $6.90 | $16.05 |
| March 2005 | $6.91 | $16.08 |
| February 2005 | $6.76 | $15.90 |
| January 2005 | $6.83 | $16.06 |
| December 2004 | $6.93 | $16.30 |
| November 2004 | $6.37 | $15.15 |
| October 2004 | $6.48 | $15.40 |
| September 2004 | $6.20 | $14.75 |
| August 2004 | $6.09 | $14.65 |
| July 2004 | $5.89 | $14.17 |
| June 2004 | $5.71 | $13.74 |
| May 2004 | $5.26 | $12.80 |
| April 2004 | $5.16 | $12.56 |
| March 2004 | $5.80 | $14.11 |
| February 2004 | $5.61 | $13.81 |
| January 2004 | $5.45 | $13.40 |
| December 2003 | $5.08 | $12.50 |
| November 2003 | $4.84 | $12.07 |
| October 2003 | $4.55 | $11.34 |
| September 2003 | $4.41 | $10.98 |
| August 2003 | $4.08 | $10.29 |
| July 2003 | $3.96 | $10 |
| June 2003 | $3.62 | $9.15 |
| May 2003 | $3.50 | $8.97 |
| April 2003 | $3.53 | $9.05 |
| March 2003 | $3.13 | $8.02 |
| February 2003 | $2.99 | $7.82 |
| January 2003 | $3.03 | $7.92 |
| December 2002 | $2.84 | $7.42 |
| November 2002 | $2.84 | $7.54 |
| October 2002 | $2.82 | $7.49 |
| September 2002 | $2.78 | $7.40 |
| August 2002 | $2.75 | $7.44 |
| July 2002 | $2.75 | $7.45 |
| June 2002 | $3.01 | $8.15 |
| May 2002 | $2.50 | $6.90 |
| April 2002 | $2.52 | $6.93 |
| March 2002 | $2.52 | $6.95 |
| February 2002 | $2.22 | $6.23 |
| January 2002 | $2.32 | $6.50 |
| December 2001 | $2.26 | $6.35 |
| November 2001 | $2.20 | $6.30 |
| October 2001 | $2.18 | $6.24 |
| September 2001 | $2.27 | $6.49 |
| August 2001 | $2.37 | $6.91 |
| July 2001 | $2.31 | $6.73 |
| June 2001 | $2.39 | $6.98 |
| May 2001 | $2.34 | $6.95 |
| April 2001 | $2.15 | $6.39 |
| March 2001 | $2.12 | $6.30 |
| February 2001 | $2.05 | $6.20 |
| January 2001 | $2.20 | $6.65 |
| December 2000 | $1.86 | $5.62 |
| November 2000 | $1.90 | $5.88 |
| October 2000 | $1.90 | $5.88 |
| September 2000 | $1.88 | $5.81 |
| August 2000 | $1.92 | $6.06 |
| July 2000 | $1.86 | $5.88 |
| June 2000 | $1.80 | $5.69 |
| May 2000 | $1.84 | $5.94 |
| April 2000 | $1.81 | $5.81 |
| March 2000 | $1.63 | $5.25 |
| February 2000 | $1.54 | $5.06 |
| January 2000 | $1.54 | $5.06 |
| December 1999 | $1.40 | $4.62 |
| November 1999 | $1.40 | $4.75 |
| October 1999 | $1.50 | $5.06 |
| September 1999 | $1.55 | $5.25 |
| August 1999 | $1.55 | $5.38 |
| July 1999 | $1.48 | $5.12 |
| June 1999 | $1.55 | $5.38 |
| May 1999 | $1.54 | $5.44 |
| April 1999 | $1.54 | $5.44 |
| March 1999 | $1.48 | $5.25 |
| February 1999 | $1.48 | $5.38 |
| January 1999 | $1.42 | $5.12 |
| December 1998 | $1.45 | $5.25 |
| November 1998 | $1.69 | $6.12 |
| October 1998 | $1.54 | $5.56 |
| September 1998 | $1.66 | $6 |
| August 1998 | $1.60 | $5.81 |
| July 1998 | $1.88 | $6.81 |
| June 1998 | $2.05 | $7.44 |
| May 1998 | $2.19 | $7.94 |
| April 1998 | $2.24 | $8.12 |
| March 1998 | $2.47 | $8.94 |
| February 1998 | $2.49 | $9 |
| January 1998 | $2.47 | $8.94 |
| December 1997 | $2.49 | $9 |
| November 1997 | $2.49 | $9 |
| October 1997 | $2.47 | $8.94 |
| September 1997 | $2.55 | $9.44 |
| August 1997 | $2.52 | $9.31 |
| July 1997 | $2.53 | $9.38 |
| June 1997 | $2.60 | $9.62 |
| May 1997 | $2.61 | $9.88 |
| April 1997 | $2.71 | $10.25 |
| March 1997 | $2.88 | $10.88 |
| February 1997 | $2.92 | $11.38 |
| January 1997 | $2.92 | $11.38 |
| December 1996 | $2.60 | $10.12 |
| November 1996 | $2.60 | $10.12 |
| October 1996 | $2.75 | $11.12 |
| September 1996 | $2.69 | $10.88 |
| August 1996 | $2.69 | $10.88 |
| July 1996 | $2.43 | $10.12 |
| June 1996 | $2.49 | $10.38 |
| May 1996 | $2.58 | $10.75 |
| April 1996 | $2.49 | $10.75 |
| March 1996 | $2.52 | $10.88 |
| February 1996 | $2.86 | $12.38 |
| January 1996 | $2.67 | $11.88 |
| December 1995 | $2.56 | $11.38 |
| November 1995 | $2.33 | $10.38 |
| October 1995 | $2.34 | $10.75 |
| September 1995 | $2.67 | $12.25 |
| August 1995 | $2.69 | $12.38 |
| July 1995 | $2.83 | $13.38 |
| June 1995 | $2.75 | $13 |
| May 1995 | $2.91 | $13.75 |
| April 1995 | $2.60 | $12.62 |
| March 1995 | $2.63 | $12.75 |
| February 1995 | $2.60 | $12.62 |
| January 1995 | $2.51 | $12.50 |
| December 1994 | $2.61 | $13 |
| November 1994 | $2.63 | $13.12 |
| October 1994 | $2.53 | $13 |
| September 1994 | $2.53 | $13 |
| August 1994 | $2.63 | $13.50 |
| July 1994 | $2.66 | $14 |
| June 1994 | $2.73 | $14.38 |
| May 1994 | $2.82 | $14.88 |
| April 1994 | $2.73 | $14.75 |
| March 1994 | $2.90 | $15.62 |
| February 1994 | $2.76 | $14.88 |
| January 1994 | $2.69 | $14.88 |
| December 1993 | $2.62 | $14.50 |
| November 1993 | $2.83 | $15.62 |
| October 1993 | $2.96 | $16.75 |
| September 1993 | $3.38 | $19.12 |
| August 1993 | $3.41 | $19.25 |
| July 1993 | $3.47 | $19.62 |
| June 1993 | $3.54 | $20.12 |
| May 1993 | $3.48 | $19.75 |
AKR
Price: $22.40
52 week price:
Dividend Yield: 3.72%
5-year range yield:
Forward Dividend Yield: 3.65%
Payout Ratio: 7600.00%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 0.31 USD
P/E Ratio: 70.03
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Retail
Country: United States
Volume: 90119
Ebitda: 42.9 millionMarket Capitalization: 3.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 6.61%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%