Acadia Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	20.89	20.92	20.19	20.21	20.21	-1.61%	1,691,175
Feb 11, 2026	22.36	22.36	20.53	20.54	20.54	-4.15%	1,457,486
Feb 10, 2026	21.03	21.47	20.92	21.43	21.43	2.05%	1,246,111
Feb 9, 2026	20.69	21.07	20.69	21.00	21.00	0.10%	1,082,559
Feb 6, 2026	21.15	21.24	20.97	20.98	20.98	-0.10%	1,311,973
Feb 5, 2026	20.80	21.03	20.59	21.00	21.00	1.20%	1,048,470
Feb 4, 2026	20.27	20.83	20.19	20.75	20.75	3.44%	708,039
Feb 3, 2026	19.78	20.11	19.68	20.06	20.06	0.96%	918,839
Feb 2, 2026	20.02	20.06	19.80	19.87	19.87	-0.70%	994,469
Jan 30, 2026	19.69	20.04	19.56	20.01	20.01	1.16%	1,484,160
Jan 29, 2026	19.56	19.80	19.41	19.78	19.78	1.91%	1,008,850
Jan 28, 2026	19.77	19.86	19.26	19.41	19.41	-1.47%	1,030,732
Jan 27, 2026	19.84	19.84	19.53	19.70	19.70	-0.51%	1,488,215
Jan 26, 2026	20.07	20.12	19.79	19.80	19.80	-0.95%	1,314,402
Jan 23, 2026	20.17	20.22	19.83	19.99	19.99	-1.09%	1,364,811
Jan 22, 2026	20.77	20.83	20.17	20.21	20.21	-1.80%	1,082,227
Jan 21, 2026	20.93	21.01	20.46	20.58	20.58	-1.29%	1,813,137
Jan 20, 2026	20.83	20.95	20.69	20.85	20.85	-0.95%	1,470,514
Jan 16, 2026	21.05	21.11	20.54	21.05	21.05	0.43%	2,344,844
Jan 15, 2026	20.98	21.20	20.89	20.96	20.96	-0.24%	888,644
Jan 14, 2026	20.77	21.06	20.67	21.01	21.01	1.06%	1,593,508
Jan 13, 2026	21.06	21.23	20.73	20.79	20.79	-0.57%	1,370,848
Jan 12, 2026	20.87	21.23	20.78	20.91	20.91	-0.29%	1,418,162
Jan 9, 2026	20.98	21.15	20.88	20.97	20.97	-0.47%	2,994,501
Jan 8, 2026	20.57	21.24	20.57	21.07	21.07	2.08%	1,619,945
Jan 7, 2026	20.97	21.07	20.61	20.64	20.64	-1.20%	2,502,353
Jan 6, 2026	20.58	20.92	20.51	20.89	20.89	0.82%	1,572,940
Jan 5, 2026	20.51	20.75	20.40	20.72	20.72	0.39%	1,646,366
Jan 2, 2026	20.46	20.83	20.22	20.64	20.64	0.49%	1,419,261
Dec 31, 2025	21.15	21.15	20.41	20.54	20.54	-1.25%	1,234,036
Dec 30, 2025	20.92	21.07	20.79	20.80	20.60	-0.57%	1,759,926
Dec 29, 2025	21.09	21.17	20.86	20.92	20.72	-0.48%	864,843
Dec 26, 2025	20.84	21.07	20.82	21.02	20.82	0.43%	640,983
Dec 24, 2025	20.57	20.95	20.57	20.93	20.73	1.60%	435,480
Dec 23, 2025	20.56	20.60	20.36	20.60	20.40	0.10%	1,070,562
Dec 22, 2025	20.40	20.80	20.29	20.58	20.38	-0.10%	949,584
Dec 19, 2025	20.30	20.73	20.11	20.60	20.40	0.54%	4,408,892
Dec 18, 2025	20.39	20.54	20.32	20.49	20.29	1.09%	1,119,065
Dec 17, 2025	19.80	20.36	19.80	20.27	20.08	2.48%	1,093,172
Dec 16, 2025	20.27	20.27	19.78	19.78	19.59	-1.98%	1,058,926
Dec 15, 2025	19.88	20.19	19.82	20.18	19.99	1.77%	1,546,997
Dec 12, 2025	20.21	20.26	19.79	19.83	19.64	-1.54%	1,912,614
Dec 11, 2025	20.18	20.38	19.86	20.14	19.95	0.15%	1,689,109
Dec 10, 2025	19.98	20.46	19.74	20.11	19.92	1.16%	1,557,690
Dec 9, 2025	19.62	20.04	19.62	19.88	19.69	1.38%	865,838
Dec 8, 2025	19.73	19.79	19.51	19.61	19.42	-0.36%	691,129
Dec 5, 2025	19.66	19.86	19.65	19.68	19.49	-0.30%	1,075,672
Dec 4, 2025	19.70	19.93	19.58	19.74	19.55	0.25%	1,442,969
Dec 3, 2025	20.25	20.25	19.69	19.69	19.50	-0.46%	1,675,544
Dec 2, 2025	20.33	20.35	19.78	19.78	19.59	-2.22%	1,106,892