Acadia Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	22.22	22.26	22.12	22.30	-	-0.04%	59,999
May 27, 2026	22.31	22.43	22.25	22.31	22.31	-0.13%	1,114,314
May 26, 2026	21.95	22.35	21.95	22.34	22.34	1.73%	1,320,346
May 22, 2026	21.91	21.99	21.77	21.96	21.96	0.64%	1,339,690
May 21, 2026	21.35	22.03	21.21	21.82	21.82	1.87%	1,588,601
May 20, 2026	21.18	21.44	21.11	21.42	21.42	1.42%	865,810
May 19, 2026	21.10	21.25	20.89	21.12	21.12	0.38%	809,343
May 18, 2026	21.01	21.33	21.01	21.04	21.04	0.62%	954,069
May 15, 2026	21.11	21.11	20.88	20.91	20.91	-1.23%	1,098,312
May 14, 2026	21.31	21.37	21.11	21.17	21.17	0.09%	702,851
May 13, 2026	21.50	21.51	21.09	21.15	21.15	-2.04%	847,250
May 12, 2026	21.86	21.88	21.52	21.59	21.59	-0.92%	715,254
May 11, 2026	21.80	21.96	21.66	21.79	21.79	0.09%	702,818
May 8, 2026	21.96	22.00	21.71	21.77	21.77	-0.77%	640,535
May 7, 2026	22.24	22.27	21.86	21.94	21.94	-0.99%	630,452
May 6, 2026	22.09	22.22	22.02	22.16	22.16	0.77%	880,365
May 5, 2026	21.78	22.10	21.70	21.99	21.99	1.29%	837,205
May 4, 2026	21.40	21.78	21.38	21.71	21.71	0.93%	1,065,805
May 1, 2026	21.66	21.67	21.32	21.51	21.51	-0.51%	1,956,629
Apr 30, 2026	21.80	22.00	21.51	21.62	21.62	-0.14%	2,079,581
Apr 29, 2026	21.84	21.86	21.18	21.65	21.65	2.12%	1,348,041
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%	1,252,974
Apr 23, 2026	20.67	21.03	20.67	20.94	20.94	0.87%	1,366,424
Apr 22, 2026	21.20	21.20	20.65	20.76	20.76	-1.56%	1,340,511
Apr 21, 2026	21.23	21.43	21.05	21.09	21.09	-1.45%	1,372,248
Apr 20, 2026	21.60	21.75	21.32	21.40	21.40	-1.52%	1,229,598
Apr 17, 2026	21.37	21.76	21.31	21.73	21.73	2.16%	873,723
Apr 16, 2026	21.07	21.31	21.07	21.27	21.27	0.66%	563,888
Apr 15, 2026	20.89	21.14	20.81	21.13	21.13	0.76%	1,335,588
Apr 14, 2026	20.67	20.97	20.59	20.97	20.97	1.06%	1,102,390
Apr 13, 2026	20.58	20.78	20.41	20.75	20.75	0.10%	1,139,556
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%	1,178,281
Apr 8, 2026	20.29	20.34	20.05	20.16	20.16	1.41%	1,482,046
Apr 7, 2026	19.40	20.00	19.40	19.88	19.88	2.32%	909,468
Apr 6, 2026	19.28	19.46	19.18	19.43	19.43	0.05%	787,252
Apr 2, 2026	19.11	19.51	19.03	19.42	19.42	0.88%	1,372,142
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	2.30%	1,665,920
Mar 30, 2026	18.97	19.27	18.83	18.89	18.69	0.64%	1,420,858
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