Acadia Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	20.53	20.65	20.33	20.53	20.31	0.24%	578,449
Feb 24, 2026	20.63	20.69	20.38	20.48	20.26	-0.39%	901,696
Feb 23, 2026	20.29	20.65	20.28	20.56	20.34	1.38%	1,065,105
Feb 20, 2026	20.08	20.33	19.92	20.28	20.07	1.40%	949,434
Feb 19, 2026	20.22	20.40	19.99	20.00	19.79	-1.38%	875,717
Feb 18, 2026	20.57	20.67	20.25	20.28	20.07	-1.27%	862,562
Feb 17, 2026	20.72	20.74	20.53	20.54	20.32	-0.24%	909,594
Feb 13, 2026	20.32	20.76	20.13	20.59	20.37	1.88%	1,587,479
Feb 12, 2026	20.89	20.92	20.19	20.21	20.00	-1.61%	1,691,175
Feb 11, 2026	22.36	22.36	20.53	20.54	20.32	-4.15%	1,457,496
Feb 10, 2026	21.03	21.47	20.92	21.43	21.20	2.05%	1,247,111
Feb 9, 2026	20.69	21.07	20.69	21.00	20.78	0.10%	1,082,811
Feb 6, 2026	21.15	21.24	20.97	20.98	20.76	-0.10%	1,311,973
Feb 5, 2026	20.80	21.03	20.59	21.00	20.78	1.20%	1,048,609