Acadia Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2025	18.27	18.72	18.18	18.69	18.49	2.98%	3,917,954
Jun 25, 2025	18.88	18.88	18.14	18.15	17.96	-4.22%	2,399,149
Jun 24, 2025	19.21	19.25	18.94	18.95	18.75	-0.89%	1,195,126
Jun 23, 2025	18.99	19.21	18.76	19.12	18.92	0.53%	1,545,572
Jun 20, 2025	19.40	19.46	19.02	19.02	18.82	-1.30%	5,846,872
Jun 18, 2025	19.18	19.45	19.14	19.27	19.07	0.26%	1,499,255
Jun 17, 2025	19.19	19.48	19.13	19.22	19.02	-0.21%	1,223,866
Jun 16, 2025	19.10	19.47	19.06	19.26	19.06	-0.16%	1,628,171
Jun 13, 2025	19.44	19.59	19.15	19.29	19.08	-1.88%	1,193,711
Jun 12, 2025	19.57	19.68	19.46	19.66	19.45	0.05%	1,075,687
Jun 11, 2025	20.05	20.14	19.61	19.65	19.44	-1.45%	930,280
Jun 10, 2025	19.89	20.07	19.78	19.94	19.73	0.71%	1,066,845
Jun 9, 2025	19.87	20.09	19.35	19.80	19.59	1.28%	1,780,920
Jun 6, 2025	19.35	19.63	19.16	19.55	19.34	2.09%	993,674
Jun 5, 2025	19.22	19.31	18.97	19.15	18.95	-0.36%	1,066,445
Jun 4, 2025	19.30	19.38	19.10	19.22	19.02	-0.26%	629,404
Jun 3, 2025	19.24	19.45	19.15	19.27	19.07	0.16%	610,699
Jun 2, 2025	19.21	19.33	18.84	19.24	19.04	-0.10%	877,712
May 30, 2025	19.37	19.41	19.09	19.26	19.06	-1.28%	1,044,059
May 29, 2025	19.17	19.60	19.06	19.51	19.30	2.25%	1,503,350
May 28, 2025	19.38	19.41	18.96	19.08	18.88	-1.70%	1,592,393
May 27, 2025	19.36	19.58	19.12	19.41	19.20	2.10%	1,106,689
May 23, 2025	18.81	19.09	18.81	19.01	18.81	0.05%	799,488
May 22, 2025	18.95	19.09	18.76	19.00	18.80	-0.21%	744,352
May 21, 2025	19.49	19.52	19.00	19.04	18.84	-3.20%	614,117