Acadia Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	20.36	20.48	20.19	20.23	20.04	-1.65%	1,348,601
Nov 28, 2025	20.40	20.60	20.35	20.57	20.37	0.39%	465,127
Nov 26, 2025	20.56	20.83	20.48	20.49	20.29	-0.73%	1,263,512
Nov 25, 2025	20.14	20.74	20.04	20.64	20.44	2.48%	1,023,851
Nov 24, 2025	20.12	20.30	19.98	20.14	19.95	-0.05%	1,258,596
Nov 21, 2025	19.83	20.25	19.68	20.15	19.96	2.54%	1,303,636
Nov 20, 2025	19.67	19.98	19.60	19.65	19.46	0.41%	763,205
Nov 19, 2025	19.84	19.94	19.57	19.57	19.38	-1.76%	698,832
Nov 18, 2025	19.74	19.94	19.63	19.92	19.73	1.01%	679,157
Nov 17, 2025	20.33	20.33	19.64	19.72	19.53	-2.23%	878,726
Nov 14, 2025	20.19	20.23	19.97	20.17	19.98	0.60%	999,836
Nov 13, 2025	20.02	20.22	19.95	20.05	19.86	-0.59%	1,217,007
Nov 12, 2025	20.07	20.35	20.06	20.17	19.98	0.05%	2,018,813
Nov 11, 2025	19.91	20.25	19.86	20.16	19.97	1.77%	1,081,162
Nov 10, 2025	20.19	20.35	19.81	19.81	19.62	-2.17%	1,047,673