Acadia Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	19.25	19.50	19.11	19.18	19.18	-1.24%	782,727
Mar 23, 2026	19.72	19.80	19.40	19.42	19.42	0.15%	1,309,316
Mar 20, 2026	20.31	20.31	19.25	19.39	19.39	-4.29%	2,042,185
Mar 19, 2026	19.92	20.41	19.75	20.26	20.26	0.90%	2,287,867
Mar 18, 2026	20.53	20.55	20.08	20.08	20.08	-2.81%	1,245,143
Mar 17, 2026	20.56	20.78	20.47	20.66	20.66	1.32%	1,037,919
Mar 16, 2026	20.36	20.67	20.34	20.39	20.39	1.19%	660,569
Mar 13, 2026	20.60	20.82	20.12	20.15	20.15	-1.42%	1,041,447
Mar 12, 2026	20.37	20.61	20.25	20.44	20.44	-0.73%	855,484
Mar 11, 2026	20.62	20.66	20.37	20.59	20.59	-0.53%	630,360
Mar 10, 2026	20.55	20.93	20.47	20.70	20.70	-0.19%	674,189
Mar 9, 2026	20.66	20.84	20.17	20.74	20.74	-0.53%	843,427
Mar 6, 2026	21.09	21.11	20.69	20.85	20.85	-2.48%	909,759
Mar 5, 2026	21.10	21.47	20.84	21.38	21.38	0.33%	2,888,229
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