Acadia Realty Trust（AKR）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	18.65	18.87	18.49	18.59	+0.32%	1,410,400
2026-10-15	18.30	18.53	18.17	18.53	+2.43%	1,715,600
2026-10-14	18.17	18.23	17.96	18.09	-0.93%	1,395,400
2026-10-13	18.52	18.52	18.13	18.26	-0.49%	918,300
2026-10-12	18.14	18.42	18.12	18.35	+0.60%	975,800
2026-10-09	18.20	18.30	18.12	18.24	+0.33%	839,200
2026-10-08	18.09	18.24	17.98	18.18	+0.55%	1,293,300
2026-10-07	18.38	18.56	18.06	18.08	-1.69%	1,165,800
2026-10-06	18.44	18.58	18.30	18.39	-0.11%	1,190,800
2026-10-05	18.55	18.63	18.36	18.41	-1.18%	1,756,100
2026-10-02	18.81	18.87	18.54	18.63	-0.27%	1,528,300
2026-10-01	18.75	18.83	18.45	18.68	-0.32%	1,320,800
2026-09-30	19.05	19.10	18.68	18.74	-2.40%	1,638,600
2026-09-29	19.15	19.37	19.11	19.20	-0.31%	1,121,200
2026-09-28	19.21	19.31	19.04	19.26	+0.10%	982,900
2026-09-25	19.20	19.28	19.01	19.24	+0.16%	949,000
2026-09-24	19.14	19.26	19.01	19.21	+0.52%	967,900
2026-09-23	19.22	19.26	19.07	19.11	-1.34%	946,500
2026-09-22	19.65	19.65	19.35	19.37	+0.10%	815,000
2026-09-21	19.36	19.40	19.19	19.35	+0.36%	686,400
2026-09-18	19.63	19.63	19.19	19.28	-0.16%	2,129,200
2026-09-17	19.54	19.59	19.23	19.31	-0.52%	1,111,000
2026-09-16	19.65	19.82	19.28	19.41	-1.17%	1,029,800
2026-09-15	19.70	19.90	19.62	19.64	-0.91%	2,598,400
2026-09-14	20.17	20.17	19.68	19.82	+0.25%	1,927,400
2026-09-11	20.06	20.08	19.70	19.77	-0.75%	1,224,700
2026-09-10	20.12	20.27	19.81	19.92	-0.90%	1,196,600
2026-09-09	20.47	20.47	20.01	20.10	-1.33%	1,490,900
2026-09-08	20.27	20.48	20.23	20.37	+0.39%	875,300
2026-09-04	20.21	20.54	20.21	20.29	+0.05%	1,137,000
2026-09-03	20.29	20.56	20.11	20.28	-0.54%	1,978,800
2026-09-02	20.59	20.59	20.28	20.39	-0.29%	1,564,100
2026-09-01	20.53	20.58	20.26	20.45	-0.10%	2,470,200
2026-08-31	20.63	20.79	20.38	20.47	-1.21%	1,491,100
2026-08-28	20.97	21.12	20.71	20.72	-0.86%	715,300
2026-08-27	20.95	20.99	20.79	20.90	-0.85%	781,800
2026-08-26	21.28	21.28	20.99	21.08	-0.75%	1,000,000
2026-08-25	21.41	21.41	21.22	21.24	-0.47%	1,645,100
2026-08-24	21.31	22.82	21.03	21.34	+1.38%	1,146,200
2026-08-21	21.10	21.22	20.83	21.05	+0.10%	758,900
2026-08-20	21.04	21.15	20.95	21.03	-0.71%	1,049,100
2026-08-19	21.20	21.29	21.03	21.18	+0.62%	4,804,500
2026-08-18	21.09	21.31	20.91	21.05	+1.10%	1,356,300
2026-08-17	20.68	20.85	20.63	20.82	-0.14%	841,000
2026-08-14	20.79	20.95	20.71	20.85	+0.05%	910,500
2026-08-13	20.88	20.96	20.68	20.84	+0.68%	722,500
2026-08-12	20.67	20.83	20.60	20.70	+0.44%	1,153,300
2026-08-11	20.22	20.63	20.08	20.61	+1.73%	2,060,100
2026-08-10	20.49	20.55	20.15	20.26	-1.89%	1,159,400
2026-08-07	20.78	21.05	20.64	20.65	-0.29%	1,269,100
2026-08-06	21.58	21.58	20.50	20.71	-3.63%	2,559,400
2026-08-05	21.67	21.67	21.24	21.49	-0.78%	1,669,500
2026-08-04	22.12	22.27	21.66	21.66	-3.09%	1,586,800
2026-08-03	22.57	22.80	22.31	22.35	-0.53%	1,199,500
2026-07-31	22.48	22.54	22.19	22.47	+0.18%	1,141,200
2026-07-30	22.58	22.63	22.13	22.43	-0.88%	1,444,400
2026-07-29	22.74	23.03	22.30	22.63	+2.21%	2,071,100
2026-07-28	22.48	22.52	22.13	22.14	-1.12%	1,261,000
2026-07-27	22.39	22.62	22.20	22.39	+0.04%	916,300
2026-07-24	22.13	22.47	22.06	22.38	+1.77%	737,300
2026-07-23	22.23	22.32	21.85	21.99	-1.43%	1,315,400
2026-07-22	22.71	22.75	22.12	22.31	-1.80%	1,369,200
2026-07-21	22.44	22.72	22.39	22.72	+1.61%	1,289,100
2026-07-20	22.35	22.57	22.30	22.36	-0.45%	1,212,300
2026-07-17	22.03	22.48	22.03	22.46	+1.49%	1,514,700
2026-07-16	21.50	22.21	21.45	22.13	+3.46%	1,851,100
2026-07-15	21.55	21.61	21.30	21.39	+0.14%	1,684,500
2026-07-14	21.43	21.61	21.36	21.36	+0.09%	1,742,800
2026-07-13	21.39	21.45	21.21	21.34	+0.23%	729,200
2026-07-10	21.38	21.38	21.06	21.29	+0.19%	707,600
2026-07-09	21.32	21.41	21.16	21.25	-0.28%	897,000
2026-07-08	21.25	21.47	21.21	21.31	-0.51%	1,439,200
2026-07-07	21.51	21.61	21.32	21.42	+0.52%	1,074,700
2026-07-06	21.30	21.60	21.18	21.31	+0.19%	1,372,000
2026-07-02	21.18	21.34	21.08	21.27	+1.05%	1,331,200
2026-07-01	21.03	21.14	20.79	21.05	+0.67%	1,870,500
2026-06-30	21.11	21.37	20.89	20.91	-2.47%	1,719,700
2026-06-29	21.77	21.86	21.41	21.44	-2.01%	2,192,700
2026-06-26	21.71	22.06	21.59	21.88	+0.88%	4,108,100
2026-06-25	21.92	22.06	21.61	21.69	-0.69%	1,666,200
2026-06-24	21.71	21.86	21.59	21.84	+0.83%	3,776,700
2026-06-23	21.39	21.68	21.28	21.66	+1.93%	1,447,400
2026-06-22	21.14	21.52	21.05	21.25	+0.57%	1,432,200
2026-06-18	21.22	21.37	20.96	21.13	-0.19%	2,389,700
2026-06-17	21.85	21.85	21.13	21.17	-2.49%	1,921,400
2026-06-16	21.70	21.85	21.54	21.71	-0.05%	1,659,900
2026-06-15	22.08	22.18	21.64	21.72	-1.67%	1,969,500
2026-06-12	22.00	22.24	21.91	22.09	+0.55%	1,835,500
2026-06-11	21.59	22.01	21.43	21.97	+2.66%	2,320,200
2026-06-10	21.68	21.84	21.35	21.40	-5.02%	6,729,900
2026-06-09	22.41	22.90	22.40	22.53	+1.53%	1,291,200
2026-06-08	22.48	22.58	22.17	22.19	-0.94%	1,207,100
2026-06-05	21.93	22.52	21.90	22.40	+2.10%	912,500
2026-06-04	22.09	22.17	21.76	21.94	+0.73%	880,400
2026-06-03	21.78	21.94	21.75	21.78	-0.59%	987,400
2026-06-02	21.72	22.00	21.69	21.91	+0.97%	601,000
2026-06-01	21.82	21.96	21.67	21.70	-1.45%	1,095,100
2026-05-29	22.49	22.50	21.99	22.02	-1.87%	1,251,300
2026-05-28	22.22	22.50	22.12	22.44	+0.58%	701,000
2026-05-27	22.31	22.43	22.25	22.31	-0.13%	1,114,800
2026-05-26	21.95	22.35	21.95	22.34	+1.73%	1,320,400
2026-05-22	21.91	21.99	21.77	21.96	+0.64%	1,339,700
2026-05-21	21.35	22.03	21.21	21.82	+1.87%	1,588,600
2026-05-20	21.18	21.44	21.11	21.42	+1.42%	865,800
2026-05-19	21.10	21.25	20.89	21.12	+0.38%	809,300
2026-05-18	21.01	21.33	21.01	21.04	+0.62%	954,100
2026-05-15	21.11	21.11	20.88	20.91	-1.23%	1,098,300
2026-05-14	21.31	21.37	21.11	21.17	+0.09%	702,900
2026-05-13	21.50	21.51	21.09	21.15	-2.04%	847,300
2026-05-12	21.86	21.88	21.52	21.59	-0.92%	715,300
2026-05-11	21.80	21.96	21.66	21.79	+0.09%	702,800
2026-05-08	21.96	22.00	21.71	21.77	-0.77%	640,500
2026-05-07	22.24	22.27	21.86	21.94	-0.99%	630,500
2026-05-06	22.09	22.22	22.02	22.16	+0.77%	880,400
2026-05-05	21.78	22.10	21.70	21.99	+1.29%	837,200
2026-05-04	21.40	21.78	21.38	21.71	+0.93%	1,065,800
2026-05-01	21.66	21.67	21.32	21.51	-0.51%	1,956,600
2026-04-30	21.80	22.00	21.51	21.62	-0.14%	2,079,600
2026-04-29	21.84	21.86	21.18	21.65	+2.12%	1,348,000
2026-04-28	21.47	21.51	21.07	21.20	-0.19%	967,400
2026-04-27	20.88	21.26	20.87	21.24	+1.58%	668,200
2026-04-24	20.83	21.19	20.75	20.91	-0.14%	1,253,000
2026-04-23	20.67	21.03	20.67	20.94	+0.87%	1,366,400
2026-04-22	21.20	21.20	20.65	20.76	-1.56%	1,340,500
2026-04-21	21.23	21.43	21.05	21.09	-1.45%	1,372,200
2026-04-20	21.60	21.75	21.32	21.40	-1.52%	1,229,200
2026-04-17	21.37	21.76	21.31	21.73	+2.16%	873,700
2026-04-16	21.07	21.31	21.07	21.27	+0.66%	563,900
2026-04-15	20.89	21.14	20.81	21.13	+0.76%	1,335,600
2026-04-14	20.67	20.97	20.59	20.97	+1.06%	1,102,400
2026-04-13	20.58	20.78	20.41	20.75	+0.10%	1,139,600
2026-04-10	20.43	20.76	20.17	20.73	+1.77%	821,800
2026-04-09	19.97	20.47	19.97	20.37	+1.04%	1,178,300
2026-04-08	20.29	20.34	20.05	20.16	+1.41%	1,482,000
2026-04-07	19.40	20.00	19.40	19.88	+2.32%	909,500
2026-04-06	19.28	19.46	19.18	19.43	+0.05%	787,300
2026-04-02	19.11	19.51	19.03	19.42	+0.88%	1,372,100
2026-04-01	19.09	19.33	19.06	19.25	+0.68%	946,300
2026-03-31	18.97	19.45	18.61	19.12	+1.22%	1,665,900
2026-03-30	18.97	19.27	18.83	18.89	+0.64%	1,420,700
2026-03-27	19.03	19.14	18.75	18.77	-1.98%	1,417,300
2026-03-26	19.14	19.47	19.11	19.15	-0.05%	1,143,300
2026-03-25	19.45	19.45	19.13	19.16	-0.10%	738,600
2026-03-24	19.25	19.50	19.11	19.18	-1.24%	918,600
2026-03-23	19.72	19.80	19.40	19.42	+0.15%	1,309,900
2026-03-20	20.31	20.31	19.25	19.39	-4.29%	2,266,200
2026-03-19	19.92	20.41	19.75	20.26	+0.90%	2,317,400
2026-03-18	20.53	20.55	20.08	20.08	-2.81%	1,245,200
2026-03-17	20.56	20.78	20.47	20.66	+1.32%	1,126,600
2026-03-16	20.36	20.67	20.34	20.39	+1.19%	660,600
2026-03-13	20.60	20.82	20.12	20.15	-1.42%	1,041,400
2026-03-12	20.37	20.61	20.25	20.44	-0.73%	855,500
2026-03-11	20.62	20.66	20.37	20.59	-0.53%	630,400
2026-03-10	20.55	20.93	20.47	20.70	-0.19%	674,200
2026-03-09	20.66	20.84	20.17	20.74	-0.53%	843,400
2026-03-06	21.09	21.11	20.69	20.85	-2.48%	909,800
2026-03-05	21.10	21.47	20.84	21.38	+0.33%	2,888,200
2026-03-04	20.97	21.46	20.85	21.31	+1.48%	1,233,600
2026-03-03	20.63	21.06	20.35	21.00	+0.05%	697,200
2026-03-02	20.83	21.14	20.74	20.99	+0.33%	997,500
2026-02-27	20.94	21.24	20.64	20.92	+0.72%	1,424,500
2026-02-26	20.63	20.82	20.47	20.77	+1.17%	1,014,900
2026-02-25	20.53	20.65	20.33	20.53	+0.24%	578,400
2026-02-24	20.63	20.69	20.38	20.48	-0.39%	901,700
2026-02-23	20.29	20.65	20.28	20.56	+1.38%	1,065,100
2026-02-20	20.08	20.33	19.92	20.28	+1.40%	949,400
2026-02-19	20.22	20.40	19.99	20.00	-1.38%	875,700
2026-02-18	20.57	20.67	20.25	20.28	-1.27%	862,600
2026-02-17	20.72	20.74	20.53	20.54	-0.24%	909,600
2026-02-13	20.32	20.76	20.12	20.59	+1.88%	1,587,500
2026-02-12	20.89	20.92	20.19	20.21	-1.61%	1,691,200
2026-02-11	22.36	22.36	20.53	20.54	-4.15%	1,457,500
2026-02-10	21.03	21.47	20.92	21.43	+2.05%	1,247,100
2026-02-09	20.69	21.07	20.69	21.00	+0.10%	1,082,800
2026-02-06	21.15	21.24	20.97	20.98	-0.10%	1,312,000
2026-02-05	20.80	21.03	20.59	21.00	+1.20%	1,048,600
2026-02-04	20.27	20.83	20.19	20.75	+3.44%	708,300
2026-02-03	19.78	20.11	19.68	20.06	+0.96%	1,333,400
2026-02-02	20.02	20.06	19.80	19.87	-0.70%	994,900
2026-01-30	19.69	20.04	19.56	20.01	+1.16%	1,495,800
2026-01-29	19.56	19.80	19.41	19.78	+1.91%	1,009,000
2026-01-28	19.77	19.86	19.26	19.41	-1.47%	1,030,700
2026-01-27	19.84	19.84	19.53	19.70	-0.51%	1,488,200
2026-01-26	20.07	20.12	19.79	19.80	-0.95%	1,314,400
2026-01-23	20.17	20.22	19.83	19.99	-1.09%	1,365,300
2026-01-22	20.77	20.83	20.17	20.21	-1.80%	1,082,200
2026-01-21	20.93	21.01	20.46	20.58	-1.29%	1,813,100
2026-01-20	20.83	20.95	20.69	20.85	-0.95%	1,470,500
2026-01-16	21.05	21.11	20.54	21.05	+0.43%	2,389,000
2026-01-15	20.98	21.20	20.89	20.96	-0.24%	888,600
2026-01-14	20.77	21.06	20.67	21.01	+1.06%	1,593,500
2026-01-13	21.06	21.23	20.73	20.79	-0.57%	1,370,800
2026-01-12	20.87	21.23	20.78	20.91	-0.29%	1,418,200
2026-01-09	20.98	21.15	20.88	20.97	-0.47%	2,994,500
2026-01-08	20.57	21.24	20.57	21.07	+2.08%	1,620,000
2026-01-07	20.97	21.07	20.61	20.64	-1.20%	2,502,400
2026-01-06	20.58	20.92	20.51	20.89	+0.82%	1,572,900
2026-01-05	20.51	20.75	20.40	20.72	+0.39%	1,646,400
2026-01-02	20.46	20.83	20.22	20.64	+0.49%	1,419,300
2025-12-31	21.15	21.15	20.41	20.54	-1.25%	1,234,000
2025-12-30	20.92	21.07	20.79	20.80	-0.57%	1,759,900
2025-12-29	21.09	21.17	20.86	20.92	-0.48%	864,800
2025-12-26	20.84	21.07	20.82	21.02	+0.43%	641,000
2025-12-24	20.57	20.95	20.57	20.93	+1.60%	435,500
2025-12-23	20.56	20.60	20.36	20.60	+0.10%	1,070,600
2025-12-22	20.40	20.80	20.29	20.58	-0.10%	949,600
2025-12-19	20.30	20.73	20.11	20.60	+0.54%	4,408,900
2025-12-18	20.39	20.54	20.32	20.49	+1.09%	1,119,100
2025-12-17	19.80	20.36	19.80	20.27	+2.48%	1,093,100
2025-12-16	20.27	20.27	19.78	19.78	-1.98%	1,058,900
2025-12-15	19.88	20.19	19.82	20.18	+1.77%	1,547,000
2025-12-12	20.21	20.26	19.79	19.83	-1.54%	1,912,600
2025-12-11	20.18	20.38	19.86	20.14	+0.15%	1,689,100
2025-12-10	19.98	20.46	19.74	20.11	+1.16%	1,557,700
2025-12-09	19.62	20.04	19.62	19.88	+1.38%	865,800
2025-12-08	19.73	19.79	19.51	19.61	-0.36%	691,100
2025-12-05	19.66	19.86	19.65	19.68	-0.30%	1,075,700
2025-12-04	19.70	19.93	19.58	19.74	+0.25%	1,443,000
2025-12-03	20.25	20.25	19.69	19.69	-0.46%	1,675,500
2025-12-02	20.33	20.35	19.78	19.78	-2.22%	1,106,900
2025-12-01	20.36	20.48	20.19	20.23	-1.65%	1,348,600
2025-11-28	20.40	20.60	20.35	20.57	+0.39%	465,100
2025-11-26	20.56	20.83	20.48	20.49	-0.73%	1,263,500
2025-11-25	20.14	20.74	20.04	20.64	+2.48%	1,023,900
2025-11-24	20.12	20.30	19.98	20.14	-0.05%	1,258,600
2025-11-21	19.83	20.25	19.68	20.15	+2.54%	1,303,600
2025-11-20	19.67	19.98	19.60	19.65	+0.41%	763,200
2025-11-19	19.84	19.94	19.57	19.57	-1.76%	698,800
2025-11-18	19.74	19.94	19.63	19.92	+1.01%	679,200
2025-11-17	20.33	20.33	19.64	19.72	-2.23%	878,700
2025-11-14	20.19	20.23	19.97	20.17	+0.60%	999,800
2025-11-13	20.02	20.22	19.95	20.05	-0.59%	1,217,000
2025-11-12	20.07	20.35	20.06	20.17	+0.05%	2,018,800
2025-11-11	19.91	20.25	19.86	20.16	+1.77%	1,081,200
2025-11-10	20.19	20.35	19.81	19.81	-2.17%	1,047,700
2025-11-07	20.02	20.25	19.82	20.25	+1.50%	1,053,600
2025-11-06	19.80	20.02	19.77	19.95	+0.40%	1,434,300
2025-11-05	19.87	20.01	19.70	19.87	+0.51%	1,297,900
2025-11-04	19.52	19.86	19.33	19.77	+1.18%	2,485,100
2025-11-03	18.86	19.56	18.64	19.54	+2.46%	2,146,600
2025-10-31	19.09	19.41	18.88	19.07	-0.57%	1,535,200
2025-10-30	19.14	19.38	18.98	19.18	+0.47%	2,641,600
2025-10-29	18.89	19.32	18.63	19.09	-0.16%	2,365,500
2025-10-28	19.84	19.84	19.10	19.12	-3.63%	1,641,500
2025-10-27	19.90	20.02	19.71	19.84	-0.25%	805,500
2025-10-24	19.97	20.08	19.88	19.89	+0.05%	594,500
2025-10-23	19.89	19.89	19.66	19.88	+0.35%	781,800
2025-10-22	19.59	19.88	19.54	19.81	+1.69%	1,154,300
2025-10-21	19.38	19.66	19.30	19.48	+0.88%	1,461,500
2025-10-20	19.56	19.67	19.15	19.31	-0.87%	1,133,700

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+5.27%）。最弱月份：3月（-8.65%）。基于2年每日数据（2025–2026）。

1月-3.33%
2月+3.23%
3月-8.65%
4月+2.22%
5月+0.32%
6月-3.56%
7月+3.64%
8月-0.12%
9月-3.37%
10月-6.38%
11月+5.27%
12月+1.53%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Acadia Realty Trust（AKR）最新收盘价是多少？

2026-10-16 收于 18.59，来自Closelook数据湖的每日价格记录。

AKR 的52周最高价和最低价是多少？

过去52周最高 23.03、最低 17.96（截至 2026-10-16）。

Acadia Realty Trust 历史上最强和最弱的月份是哪个？

历史上，AKR 最强的日历月份是11月（平均 +5.27%），最弱的是3月（平均 -8.65%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。