Acadia Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	18.53	18.65	18.34	18.50	18.50	-0.48%	73,604
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
Aug 27, 2026	20.95	20.99	20.79	20.90	20.68	-0.85%	781,782
Aug 26, 2026	21.28	21.28	20.99	21.08	20.86	-0.75%	1,000,029
Aug 25, 2026	21.41	21.41	21.22	21.24	21.02	-0.47%	1,645,105
Aug 24, 2026	21.31	22.82	21.03	21.34	21.12	1.38%	1,146,188
Aug 21, 2026	21.10	21.22	20.83	21.05	20.83	0.10%	758,908
Aug 20, 2026	21.04	21.15	20.95	21.03	20.81	-0.71%	1,049,067
Aug 19, 2026	21.20	21.29	21.03	21.18	20.96	0.62%	4,804,556
Aug 18, 2026	21.09	21.31	20.91	21.05	20.83	1.10%	1,356,317
Aug 17, 2026	20.68	20.85	20.63	20.82	20.60	-0.14%	841,000
Aug 14, 2026	20.79	20.95	20.71	20.85	20.63	0.05%	910,529
Aug 13, 2026	20.88	20.96	20.68	20.84	20.62	0.68%	722,476
Aug 12, 2026	20.67	20.83	20.60	20.70	20.48	0.44%	1,153,340
Aug 11, 2026	20.22	20.63	20.08	20.61	20.40	1.73%	2,060,129
Aug 10, 2026	20.49	20.55	20.15	20.26	20.05	-1.89%	1,159,389