Acadia Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	20.21	20.54	20.21	20.29	20.29	0.05%	904,547
Sep 3, 2026	20.29	20.56	20.11	20.28	20.28	-0.54%	1,978,809
Sep 2, 2026	20.59	20.59	20.28	20.39	20.39	-0.29%	1,564,117
Sep 1, 2026	20.53	20.58	20.26	20.45	20.45	-0.10%	2,470,242
Aug 31, 2026	20.63	20.79	20.38	20.47	20.47	-1.21%	1,491,085
Aug 28, 2026	20.97	21.12	20.71	20.72	20.72	-0.86%	715,284
Aug 27, 2026	20.95	20.99	20.79	20.90	20.90	-0.85%	781,782
Aug 26, 2026	21.28	21.28	20.99	21.08	21.08	-0.75%	1,000,029
Aug 25, 2026	21.41	21.41	21.22	21.24	21.24	-0.47%	1,645,105
Aug 24, 2026	21.31	22.82	21.03	21.34	21.34	1.38%	1,146,188
Aug 21, 2026	21.10	21.22	20.83	21.05	21.05	0.10%	758,908
Aug 20, 2026	21.04	21.15	20.95	21.03	21.03	-0.71%	1,049,067
Aug 19, 2026	21.20	21.29	21.03	21.18	21.18	0.62%	4,804,556
Aug 18, 2026	21.09	21.31	20.91	21.05	21.05	1.10%	1,356,317
Aug 17, 2026	20.68	20.85	20.63	20.82	20.82	-0.14%	841,000
Aug 14, 2026	20.79	20.95	20.71	20.85	20.85	0.05%	910,529
Aug 13, 2026	20.88	20.96	20.68	20.84	20.84	0.68%	722,476
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%	2,060,129
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%	2,559,444
Aug 5, 2026	21.67	21.67	21.24	21.49	21.49	-0.78%	1,669,486
Aug 4, 2026	22.12	22.27	21.66	21.66	21.66	-3.09%	1,586,809
Aug 3, 2026	22.57	22.80	22.31	22.35	22.35	-0.53%	1,199,454
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%	1,444,427
Jul 29, 2026	22.74	23.03	22.30	22.63	22.63	2.21%	2,071,107
Jul 28, 2026	22.48	22.52	22.13	22.14	22.14	-1.12%	1,260,980
Jul 27, 2026	22.39	22.62	22.20	22.39	22.39	0.04%	916,346
Jul 24, 2026	22.13	22.47	22.06	22.38	22.38	1.77%	737,266
Jul 23, 2026	22.23	22.32	21.85	21.99	21.99	-1.43%	1,315,390
Jul 22, 2026	22.71	22.75	22.12	22.31	22.31	-1.80%	1,369,204
Jul 21, 2026	22.44	22.72	22.39	22.72	22.72	1.61%	1,289,136
Jul 20, 2026	22.35	22.57	22.30	22.36	22.36	-0.45%	1,212,293
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%	1,684,496
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%	729,191
Jul 10, 2026	21.38	21.38	21.06	21.29	21.29	0.19%	707,572
Jul 9, 2026	21.32	21.41	21.16	21.25	21.25	-0.28%	897,036
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%	1,331,170
Jul 1, 2026	21.03	21.14	20.79	21.05	21.05	0.67%	1,870,461
Jun 30, 2026	21.11	21.37	20.89	20.91	20.91	-1.55%	1,719,706
Jun 29, 2026	21.77	21.86	21.41	21.44	21.24	-2.01%	2,192,863
Jun 26, 2026	21.71	22.06	21.59	21.88	21.68	0.88%	4,108,127