Acadia Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	20.68	20.85	20.63	20.82	20.82	-0.14%	838,389
Aug 14, 2026	20.79	20.95	20.71	20.85	20.85	0.05%	910,524
Aug 13, 2026	20.88	20.96	20.68	20.84	20.84	0.68%	722,475
Aug 12, 2026	20.67	20.83	20.60	20.70	20.70	0.44%	1,153,340
Aug 11, 2026	20.22	20.63	20.08	20.61	20.61	1.73%	2,060,075
Aug 10, 2026	20.49	20.55	20.15	20.26	20.26	-1.89%	1,159,389
Aug 7, 2026	20.78	21.05	20.64	20.65	20.65	-0.29%	1,269,133
Aug 6, 2026	21.58	21.58	20.50	20.71	20.71	-3.63%	2,559,441
Aug 5, 2026	21.67	21.67	21.24	21.49	21.49	-0.78%	1,669,483
Aug 4, 2026	22.12	22.27	21.66	21.66	21.66	-3.09%	1,586,808
Aug 3, 2026	22.57	22.80	22.31	22.35	22.35	-0.53%	1,199,452
Jul 31, 2026	22.48	22.54	22.19	22.47	22.47	0.18%	1,141,215
Jul 30, 2026	22.58	22.63	22.13	22.43	22.43	-0.88%	1,400,690
Jul 29, 2026	22.74	23.03	22.30	22.63	22.63	2.21%	2,071,106
Jul 28, 2026	22.48	22.52	22.13	22.14	22.14	-1.12%	1,260,966
Jul 27, 2026	22.39	22.62	22.20	22.39	22.39	0.04%	916,298
Jul 24, 2026	22.13	22.47	22.06	22.38	22.38	1.77%	737,024
Jul 23, 2026	22.23	22.32	21.85	21.99	21.99	-1.43%	1,315,365
Jul 22, 2026	22.71	22.75	22.12	22.31	22.31	-1.80%	1,368,555
Jul 21, 2026	22.44	22.72	22.39	22.72	22.72	1.61%	1,274,903
Jul 20, 2026	22.35	22.57	22.30	22.36	22.36	-0.45%	1,198,107
Jul 17, 2026	22.03	22.48	22.03	22.46	22.46	1.49%	1,514,721
Jul 16, 2026	21.50	22.21	21.45	22.13	22.13	3.46%	1,851,091
Jul 15, 2026	21.55	21.61	21.30	21.39	21.39	0.14%	1,670,770
Jul 14, 2026	21.43	21.61	21.36	21.36	21.36	0.09%	1,742,814
Jul 13, 2026	21.39	21.45	21.21	21.34	21.34	0.23%	726,288
Jul 10, 2026	21.38	21.38	21.06	21.29	21.29	0.19%	707,543
Jul 9, 2026	21.32	21.41	21.16	21.25	21.25	-0.28%	891,948
Jul 8, 2026	21.25	21.47	21.21	21.31	21.31	-0.51%	1,439,150
Jul 7, 2026	21.51	21.61	21.32	21.42	21.42	0.52%	1,074,662
Jul 6, 2026	21.30	21.60	21.18	21.31	21.31	0.19%	1,372,023
Jul 2, 2026	21.18	21.34	21.08	21.27	21.27	1.05%	1,329,268
Jul 1, 2026	21.03	21.14	20.79	21.05	21.05	0.67%	1,864,901
Jun 30, 2026	21.11	21.37	20.89	20.91	20.91	-1.55%	1,700,314
Jun 29, 2026	21.77	21.86	21.41	21.44	21.24	-2.01%	2,191,829
Jun 26, 2026	21.71	22.06	21.59	21.88	21.68	0.88%	4,108,127
Jun 25, 2026	21.92	22.06	21.61	21.69	21.49	-0.69%	1,666,247
Jun 24, 2026	21.71	21.86	21.59	21.84	21.64	0.83%	3,776,740
Jun 23, 2026	21.39	21.68	21.28	21.66	21.46	1.93%	1,447,415
Jun 22, 2026	21.14	21.52	21.05	21.25	21.05	0.57%	1,432,203
Jun 18, 2026	21.22	21.37	20.96	21.13	20.93	-0.19%	2,389,687
Jun 17, 2026	21.85	21.85	21.13	21.17	20.97	-2.49%	1,921,358
Jun 16, 2026	21.70	21.85	21.54	21.71	21.51	-0.05%	1,659,937
Jun 15, 2026	22.08	22.18	21.64	21.72	21.52	-1.67%	1,969,468
Jun 12, 2026	22.00	22.24	21.91	22.09	21.88	0.55%	1,835,522
Jun 11, 2026	21.59	22.01	21.43	21.97	21.77	2.66%	2,320,279
Jun 10, 2026	21.68	21.84	21.35	21.40	21.20	-5.02%	6,729,900
Jun 9, 2026	22.41	22.90	22.40	22.53	22.32	1.53%	1,291,194
Jun 8, 2026	22.48	22.58	22.17	22.19	21.98	-0.94%	1,207,135
Jun 5, 2026	21.93	22.52	21.90	22.40	22.19	2.10%	912,543