Acadia Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	22.24	22.27	21.86	21.94	21.94	-0.99%	630,428
May 6, 2026	22.09	22.22	22.02	22.16	22.16	0.77%	880,355
May 5, 2026	21.78	22.10	21.70	21.99	21.99	1.29%	837,190
May 4, 2026	21.40	21.78	21.38	21.71	21.71	0.93%	1,065,802
May 1, 2026	21.66	21.67	21.32	21.51	21.51	-0.51%	1,953,059
Apr 30, 2026	21.80	22.00	21.51	21.62	21.62	-0.14%	2,038,581
Apr 29, 2026	21.84	21.86	21.18	21.65	21.65	2.12%	1,340,329
Apr 28, 2026	21.47	21.51	21.07	21.20	21.20	-0.19%	967,363
Apr 27, 2026	20.88	21.26	20.87	21.24	21.24	1.58%	668,190
Apr 24, 2026	20.83	21.19	20.75	20.91	20.91	-0.14%	1,211,313
Apr 23, 2026	20.67	21.03	20.67	20.94	20.94	0.87%	1,366,423
Apr 22, 2026	21.20	21.20	20.65	20.76	20.76	-1.56%	1,298,667
Apr 21, 2026	21.23	21.43	21.05	21.09	21.09	-1.45%	1,372,068
Apr 20, 2026	21.60	21.75	21.32	21.40	21.40	-1.52%	1,184,870
Apr 17, 2026	21.37	21.76	21.31	21.73	21.73	2.16%	870,740
Apr 16, 2026	21.07	21.31	21.07	21.27	21.27	0.66%	563,846
Apr 15, 2026	20.89	21.14	20.81	21.13	21.13	0.76%	1,335,581
Apr 14, 2026	20.67	20.97	20.59	20.97	20.97	1.06%	1,063,396
Apr 13, 2026	20.58	20.78	20.41	20.75	20.75	0.10%	1,087,180
Apr 10, 2026	20.43	20.76	20.17	20.73	20.73	1.77%	821,787
Apr 9, 2026	19.97	20.47	19.97	20.37	20.37	1.04%	1,178,243
Apr 8, 2026	20.29	20.34	20.05	20.16	20.16	1.41%	1,463,703
Apr 7, 2026	19.40	20.00	19.40	19.88	19.88	2.32%	904,401
Apr 6, 2026	19.28	19.46	19.18	19.43	19.43	0.05%	778,506
Apr 2, 2026	19.11	19.51	19.03	19.42	19.42	0.88%	1,367,588
Apr 1, 2026	19.09	19.33	19.06	19.25	19.25	0.68%	946,342
Mar 31, 2026	18.97	19.45	18.61	19.12	19.12	1.22%	1,648,983
Mar 30, 2026	18.97	19.27	18.83	18.89	18.69	0.64%	1,419,285
Mar 27, 2026	19.03	19.14	18.75	18.77	18.57	-1.98%	1,417,346
Mar 26, 2026	19.14	19.47	19.11	19.15	18.95	-0.05%	1,143,289
Mar 25, 2026	19.45	19.45	19.13	19.16	18.96	-0.10%	738,641
Mar 24, 2026	19.25	19.50	19.11	19.18	18.98	-1.24%	918,565
Mar 23, 2026	19.72	19.80	19.40	19.42	19.21	0.15%	1,309,855
Mar 20, 2026	20.31	20.31	19.25	19.39	19.18	-4.29%	2,266,160
Mar 19, 2026	19.92	20.41	19.75	20.26	20.05	0.90%	2,317,427
Mar 18, 2026	20.53	20.55	20.08	20.08	19.87	-2.81%	1,245,158
Mar 17, 2026	20.56	20.78	20.47	20.66	20.44	1.32%	1,126,579
Mar 16, 2026	20.36	20.67	20.34	20.39	20.17	1.19%	660,569
Mar 13, 2026	20.60	20.82	20.12	20.15	19.94	-1.42%	1,041,447
Mar 12, 2026	20.37	20.61	20.25	20.44	20.22	-0.73%	855,484
Mar 11, 2026	20.62	20.66	20.37	20.59	20.37	-0.53%	630,360
Mar 10, 2026	20.55	20.93	20.47	20.70	20.48	-0.19%	674,190
Mar 9, 2026	20.66	20.84	20.17	20.74	20.52	-0.53%	843,427
Mar 6, 2026	21.09	21.11	20.69	20.85	20.63	-2.48%	909,760
Mar 5, 2026	21.10	21.47	20.84	21.38	21.15	0.33%	2,888,230
Mar 4, 2026	20.97	21.46	20.85	21.31	21.08	1.48%	1,233,557
Mar 3, 2026	20.63	21.06	20.35	21.00	20.78	0.05%	697,236
Mar 2, 2026	20.83	21.14	20.74	20.99	20.77	0.33%	997,536
Feb 27, 2026	20.94	21.24	20.64	20.92	20.70	0.72%	1,424,538
Feb 26, 2026	20.63	20.82	20.47	20.77	20.55	1.17%	1,014,873