Acadia Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	20.97	21.46	20.85	21.31	21.31	1.48%	1,217,049
Mar 3, 2026	20.63	21.06	20.35	21.00	21.00	0.05%	689,595
Mar 2, 2026	20.83	21.14	20.74	20.99	20.99	0.33%	972,518
Feb 27, 2026	20.94	21.24	20.64	20.92	20.92	0.72%	1,424,538
Feb 26, 2026	20.63	20.82	20.47	20.77	20.77	1.17%	1,014,873
Feb 25, 2026	20.53	20.65	20.33	20.53	20.53	0.24%	578,449
Feb 24, 2026	20.63	20.69	20.38	20.48	20.48	-0.39%	901,696
Feb 23, 2026	20.29	20.65	20.28	20.56	20.56	1.38%	1,065,105
Feb 20, 2026	20.08	20.33	19.92	20.28	20.28	1.40%	949,434
Feb 19, 2026	20.22	20.40	19.99	20.00	20.00	-1.38%	875,717
Feb 18, 2026	20.57	20.67	20.25	20.28	20.28	-1.27%	862,562
Feb 17, 2026	20.72	20.74	20.53	20.54	20.54	-0.24%	909,594
Feb 13, 2026	20.32	20.76	20.13	20.59	20.59	1.88%	1,587,479
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%	1,457,496
Feb 10, 2026	21.03	21.47	20.92	21.43	21.43	2.05%	1,247,111
Feb 9, 2026	20.69	21.07	20.69	21.00	21.00	0.10%	1,082,811
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%	1,048,609
Feb 4, 2026	20.27	20.83	20.19	20.75	20.75	3.44%	708,352
Feb 3, 2026	19.78	20.11	19.68	20.06	20.06	0.96%	1,333,361
Feb 2, 2026	20.02	20.06	19.80	19.87	19.87	-0.70%	994,852
Jan 30, 2026	19.69	20.04	19.56	20.01	20.01	1.16%	1,495,786
Jan 29, 2026	19.56	19.80	19.41	19.78	19.78	1.91%	1,009,039
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%	1,365,259
Jan 22, 2026	20.77	20.83	20.17	20.21	20.21	-1.80%	1,082,239
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%	2,388,976
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%	1,620,009
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