Acadia Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	22.09	22.17	21.76	21.94	21.74	0.73%	880,430
Jun 3, 2026	21.78	21.94	21.75	21.78	21.58	-0.59%	987,386
Jun 2, 2026	21.72	22.00	21.69	21.91	21.71	0.97%	601,013
Jun 1, 2026	21.82	21.96	21.67	21.70	21.50	-1.45%	1,095,112
May 29, 2026	22.49	22.50	21.99	22.02	21.81	-1.87%	1,251,273
May 28, 2026	22.22	22.50	22.12	22.44	22.23	0.58%	700,980
May 27, 2026	22.31	22.43	22.25	22.31	22.10	-0.13%	1,114,774
May 26, 2026	21.95	22.35	21.95	22.34	22.13	1.73%	1,320,361
May 22, 2026	21.91	21.99	21.77	21.96	21.76	0.64%	1,339,693
May 21, 2026	21.35	22.03	21.21	21.82	21.62	1.87%	1,588,603
May 20, 2026	21.18	21.44	21.11	21.42	21.22	1.42%	865,812
May 19, 2026	21.10	21.25	20.89	21.12	20.92	0.38%	809,345
May 18, 2026	21.01	21.33	21.01	21.04	20.84	0.62%	954,092
May 15, 2026	21.11	21.11	20.88	20.91	20.71	-1.23%	1,098,312
May 14, 2026	21.31	21.37	21.11	21.17	20.97	0.09%	702,851