Acadia Realty Trust (FRA:WX1)
Germany · Delayed Price · Currency is EUR 17.90
-0.20 (-1.10%)
At close: Jan 9, 2026
Acadia Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.90 | 18.00 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Jan 8, 2026 | 17.40 | 18.10 | 17.40 | 18.10 | 18.10 | 2.84% | - |
| Jan 7, 2026 | 17.70 | 17.80 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Jan 6, 2026 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | 1.14% | - |
| Jan 5, 2026 | 17.50 | 17.60 | 17.40 | 17.60 | 17.60 | - | - |
| Jan 2, 2026 | 17.10 | 17.60 | 17.10 | 17.60 | 17.60 | - | - |
| Dec 30, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.43 | -0.56% | 575 |
| Dec 29, 2025 | 17.60 | 17.80 | 17.60 | 17.70 | 17.53 | 2.31% | - |
| Dec 23, 2025 | 17.30 | 17.40 | 17.30 | 17.30 | 17.13 | -0.57% | - |
| Dec 22, 2025 | 17.40 | 17.60 | 17.20 | 17.40 | 17.23 | -0.57% | - |
| Dec 19, 2025 | 17.20 | 17.50 | 17.20 | 17.50 | 17.33 | 0.57% | - |
| Dec 18, 2025 | 17.00 | 17.40 | 17.00 | 17.40 | 17.23 | 0.58% | - |
| Dec 17, 2025 | 16.70 | 17.30 | 16.70 | 17.30 | 17.13 | 2.98% | - |
| Dec 16, 2025 | 16.90 | 17.00 | 16.80 | 16.80 | 16.64 | -1.75% | - |
| Dec 15, 2025 | 16.70 | 17.10 | 16.70 | 17.10 | 16.94 | 1.79% | - |
| Dec 12, 2025 | 17.00 | 17.10 | 16.80 | 16.80 | 16.64 | -1.75% | - |
| Dec 11, 2025 | 16.90 | 17.30 | 16.90 | 17.10 | 16.94 | - | - |
| Dec 10, 2025 | 16.90 | 17.10 | 16.90 | 17.10 | 16.94 | - | - |
| Dec 9, 2025 | 16.60 | 17.10 | 16.60 | 17.10 | 16.94 | 1.79% | - |
| Dec 8, 2025 | 16.70 | 16.90 | 16.70 | 16.80 | 16.64 | -0.59% | - |
| Dec 5, 2025 | 16.70 | 17.00 | 16.70 | 16.90 | 16.74 | - | - |
| Dec 4, 2025 | 16.70 | 17.00 | 16.70 | 16.90 | 16.74 | - | - |
| Dec 3, 2025 | 16.80 | 17.00 | 16.80 | 16.90 | 16.74 | -0.59% | - |
| Dec 2, 2025 | 17.20 | 17.30 | 17.00 | 17.00 | 16.84 | -2.30% | - |
| Dec 1, 2025 | 17.50 | 17.60 | 17.40 | 17.40 | 17.23 | -0.57% | 95 |
| Nov 28, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.33 | - | - |
| Nov 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.33 | -1.13% | - |
| Nov 26, 2025 | 17.60 | 17.80 | 17.60 | 17.70 | 17.53 | -1.12% | - |
| Nov 25, 2025 | 17.30 | 17.90 | 17.30 | 17.90 | 17.73 | 2.87% | - |
| Nov 24, 2025 | 17.30 | 17.50 | 17.30 | 17.40 | 17.23 | - | - |
| Nov 21, 2025 | 16.90 | 17.40 | 16.90 | 17.40 | 17.23 | 2.35% | - |
| Nov 20, 2025 | 16.90 | 17.20 | 16.90 | 17.00 | 16.84 | - | - |
| Nov 19, 2025 | 17.00 | 17.10 | 17.00 | 17.00 | 16.84 | -0.58% | - |
| Nov 18, 2025 | 16.70 | 17.20 | 16.70 | 17.10 | 16.94 | 1.18% | 480 |
| Nov 17, 2025 | 17.20 | 17.30 | 16.90 | 16.90 | 16.74 | -2.31% | - |
| Nov 14, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.13 | 1.17% | - |
| Nov 13, 2025 | 17.20 | 17.30 | 17.10 | 17.10 | 16.94 | -1.72% | - |
| Nov 12, 2025 | 17.20 | 17.50 | 17.20 | 17.40 | 17.23 | 0.58% | - |
| Nov 11, 2025 | 16.90 | 17.40 | 16.90 | 17.30 | 17.13 | 0.58% | - |
| Nov 10, 2025 | 17.30 | 17.50 | 17.20 | 17.20 | 17.03 | -1.15% | - |
| Nov 7, 2025 | 17.10 | 17.40 | 17.10 | 17.40 | 17.23 | 1.16% | - |
| Nov 6, 2025 | 17.00 | 17.20 | 17.00 | 17.20 | 17.03 | -0.58% | - |
| Nov 5, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.13 | 0.58% | - |
| Nov 4, 2025 | 16.60 | 17.20 | 16.60 | 17.20 | 17.03 | 1.78% | - |
| Nov 3, 2025 | 16.30 | 16.90 | 16.30 | 16.90 | 16.74 | 3.68% | - |
| Oct 31, 2025 | 16.40 | 16.70 | 16.30 | 16.30 | 16.14 | -0.61% | - |
| Oct 30, 2025 | 16.30 | 16.60 | 16.30 | 16.40 | 16.24 | 0.61% | - |
| Oct 29, 2025 | 16.20 | 16.60 | 16.20 | 16.30 | 16.14 | 0.62% | - |
| Oct 28, 2025 | 16.80 | 16.80 | 16.20 | 16.20 | 16.04 | -3.57% | - |
| Oct 27, 2025 | 17.00 | 17.10 | 16.80 | 16.80 | 16.64 | -1.75% | - |