Acadia Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	19.94	19.97	19.43	19.67	19.67	-2.19%	1,932,072
Sep 5, 2025	20.25	20.45	20.04	20.11	20.11	-0.10%	1,395,396
Sep 4, 2025	20.05	20.15	19.83	20.13	20.13	1.41%	1,050,934
Sep 3, 2025	19.73	19.99	19.56	19.85	19.85	0.10%	1,214,671
Sep 2, 2025	19.81	20.05	19.69	19.83	19.83	-0.90%	1,304,613
Aug 29, 2025	20.01	20.13	19.95	20.01	20.01	-0.25%	1,558,754
Aug 28, 2025	19.95	20.11	19.71	20.06	20.06	0.55%	1,199,461
Aug 27, 2025	19.59	20.04	19.59	19.95	19.95	1.79%	1,511,762
Aug 26, 2025	19.94	19.94	19.60	19.60	19.60	-0.76%	1,958,457
Aug 25, 2025	19.93	20.08	19.60	19.75	19.75	-1.45%	1,784,689
Aug 22, 2025	19.61	20.25	19.59	20.04	20.04	3.09%	1,543,659
Aug 21, 2025	19.23	19.45	19.17	19.44	19.44	0.73%	1,167,066
Aug 20, 2025	19.44	19.44	19.18	19.30	19.30	-0.41%	988,683
Aug 19, 2025	18.89	19.50	18.89	19.38	19.38	2.54%	877,433
Aug 18, 2025	19.00	19.19	18.88	18.90	18.90	-0.63%	758,381
Aug 15, 2025	19.04	19.16	18.94	19.02	19.02	0.05%	1,172,963
Aug 14, 2025	19.04	19.12	18.90	19.01	19.01	-1.04%	1,269,970
Aug 13, 2025	19.06	19.28	18.87	19.21	19.21	1.37%	1,297,578
Aug 12, 2025	18.50	18.96	18.38	18.95	18.95	3.05%	1,235,153
Aug 11, 2025	18.39	18.78	18.14	18.39	18.39	-0.16%	1,173,459
Aug 8, 2025	19.10	19.11	18.42	18.42	18.42	-2.69%	1,573,305
Aug 7, 2025	19.46	19.46	18.77	18.93	18.93	-1.61%	1,637,588
Aug 6, 2025	19.17	19.47	19.14	19.24	19.24	0.73%	1,475,968
Aug 5, 2025	18.68	19.13	18.64	19.10	19.10	1.70%	1,289,463
Aug 4, 2025	18.55	18.88	18.43	18.78	18.78	1.51%	1,575,909
Aug 1, 2025	18.91	18.91	18.37	18.50	18.50	-1.18%	2,758,336
Jul 31, 2025	18.45	18.86	18.39	18.72	18.72	0.59%	2,645,424
Jul 30, 2025	18.65	19.15	18.39	18.61	18.61	-2.72%	3,687,749
Jul 29, 2025	18.73	19.16	18.63	19.13	19.13	2.85%	1,507,135
Jul 28, 2025	18.75	18.87	18.60	18.60	18.60	-0.91%	1,535,150
Jul 25, 2025	19.05	19.05	18.61	18.77	18.77	-0.95%	1,162,697
Jul 24, 2025	18.89	19.10	18.85	18.95	18.95	-0.47%	1,037,275
Jul 23, 2025	18.99	19.06	18.83	19.04	19.04	0.79%	1,031,117
Jul 22, 2025	18.60	18.98	18.60	18.89	18.89	1.50%	1,163,175
Jul 21, 2025	18.72	18.95	18.58	18.61	18.61	0.32%	772,645
Jul 18, 2025	18.81	18.90	18.44	18.55	18.55	-1.33%	1,746,238
Jul 17, 2025	18.75	19.00	18.69	18.80	18.80	0.43%	2,307,519
Jul 16, 2025	18.44	18.79	18.32	18.72	18.72	2.35%	1,832,555
Jul 15, 2025	18.62	18.65	18.06	18.29	18.29	-2.04%	1,253,331
Jul 14, 2025	18.41	18.69	18.23	18.67	18.67	1.36%	1,387,438
Jul 11, 2025	18.22	18.58	18.15	18.42	18.42	-0.05%	1,584,798
Jul 10, 2025	18.18	18.61	18.16	18.43	18.43	1.32%	1,076,858
Jul 9, 2025	18.11	18.28	18.04	18.19	18.19	0.66%	948,784
Jul 8, 2025	18.14	18.38	18.05	18.07	18.07	-0.50%	877,050
Jul 7, 2025	18.48	18.74	18.05	18.16	18.16	-2.58%	1,476,792
Jul 3, 2025	18.53	18.70	18.45	18.64	18.64	0.70%	1,021,239
Jul 2, 2025	18.72	18.76	18.35	18.51	18.51	-0.59%	2,328,966
Jul 1, 2025	18.53	19.00	18.46	18.62	18.62	0.27%	1,189,201
Jun 30, 2025	18.52	18.60	18.22	18.57	18.57	-0.64%	1,338,552
Jun 27, 2025	18.81	18.89	18.55	18.69	18.49	-	3,676,793