Acadia Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	19.42	19.86	19.34	19.80	19.80	0.56%	1,062,800
Nov 5, 2026	20.02	20.21	19.62	19.69	19.69	-0.91%	1,527,090
Nov 4, 2026	19.47	19.93	19.36	19.87	19.87	3.76%	1,414,675
Nov 3, 2026	19.34	19.49	19.02	19.15	19.15	-1.24%	2,198,415
Nov 2, 2026	18.71	19.52	18.71	19.39	19.39	1.89%	2,369,620
Oct 30, 2026	19.12	19.24	18.94	19.03	19.03	-0.21%	1,042,545
Oct 29, 2026	18.86	19.09	18.78	19.07	19.07	2.42%	883,810
Oct 28, 2026	18.73	18.81	18.55	18.62	18.62	-1.27%	1,204,580
Oct 27, 2026	18.81	18.94	18.76	18.86	18.86	0.16%	1,004,417
Oct 26, 2026	18.73	18.95	18.73	18.83	18.83	0.27%	929,621
Oct 23, 2026	18.88	18.88	18.64	18.78	18.78	-	797,033
Oct 22, 2026	18.30	18.87	18.25	18.78	18.78	3.19%	1,701,220
Oct 21, 2026	18.52	18.61	18.14	18.20	18.20	-1.52%	1,194,866
Oct 20, 2026	18.38	18.71	18.37	18.48	18.48	1.04%	1,127,504
Oct 19, 2026	18.53	18.65	18.29	18.29	18.29	-1.61%	975,424
Oct 16, 2026	18.65	18.87	18.49	18.59	18.59	0.32%	1,410,449
Oct 15, 2026	18.30	18.53	18.17	18.53	18.53	2.43%	1,715,637
Oct 14, 2026	18.17	18.23	17.96	18.09	18.09	-0.93%	1,395,416
Oct 13, 2026	18.52	18.52	18.13	18.26	18.26	-0.49%	918,269
Oct 12, 2026	18.14	18.42	18.12	18.35	18.35	0.60%	975,750
Oct 9, 2026	18.20	18.30	18.12	18.24	18.24	0.33%	839,243
Oct 8, 2026	18.09	18.24	17.98	18.18	18.18	0.55%	1,293,207
Oct 7, 2026	18.38	18.56	18.06	18.08	18.08	-1.69%	1,165,842
Oct 6, 2026	18.44	18.58	18.30	18.39	18.39	-0.11%	1,184,082
Oct 5, 2026	18.55	18.63	18.36	18.41	18.41	-1.18%	1,756,090
Oct 2, 2026	18.81	18.87	18.54	18.63	18.63	-0.27%	1,528,194
Oct 1, 2026	18.75	18.83	18.45	18.68	18.68	-0.32%	1,319,763
Sep 30, 2026	19.05	19.10	18.68	18.74	18.74	-1.37%	1,638,647
Sep 29, 2026	19.15	19.37	19.11	19.20	19.00	-0.31%	1,121,192
Sep 28, 2026	19.21	19.31	19.04	19.26	19.06	0.10%	982,866
Sep 25, 2026	19.20	19.28	19.01	19.24	19.04	0.16%	949,050
Sep 24, 2026	19.14	19.26	19.01	19.21	19.01	0.52%	967,894
Sep 23, 2026	19.22	19.26	19.07	19.11	18.91	-1.34%	946,884
Sep 22, 2026	19.65	19.65	19.35	19.37	19.17	0.10%	815,026
Sep 21, 2026	19.36	19.40	19.19	19.35	19.15	0.36%	686,373
Sep 18, 2026	19.63	19.63	19.19	19.28	19.08	-0.16%	2,129,224
Sep 17, 2026	19.54	19.59	19.23	19.31	19.11	-0.52%	1,110,987
Sep 16, 2026	19.65	19.82	19.28	19.41	19.21	-1.17%	1,029,834
Sep 15, 2026	19.70	19.90	19.62	19.64	19.44	-0.91%	2,598,401
Sep 14, 2026	20.17	20.17	19.68	19.82	19.61	0.25%	1,927,392
Sep 11, 2026	20.06	20.08	19.70	19.77	19.56	-0.75%	1,224,717
Sep 10, 2026	20.12	20.27	19.81	19.92	19.71	-0.90%	1,196,610
Sep 9, 2026	20.47	20.47	20.01	20.10	19.89	-1.33%	1,490,909
Sep 8, 2026	20.27	20.48	20.23	20.37	20.16	0.39%	875,316
Sep 4, 2026	20.21	20.54	20.21	20.29	20.08	0.05%	1,137,000
Sep 3, 2026	20.29	20.56	20.11	20.28	20.07	-0.54%	1,978,809
Sep 2, 2026	20.59	20.59	20.28	20.39	20.18	-0.29%	1,564,117
Sep 1, 2026	20.53	20.58	20.26	20.45	20.24	-0.10%	2,470,242
Aug 31, 2026	20.63	20.79	20.38	20.47	20.26	-1.21%	1,491,085
Aug 28, 2026	20.97	21.12	20.71	20.72	20.50	-0.86%	715,284