5 DAY PERFORMANCE
+0.87%
1 MONTH PERFORMANCE
-2.48%
3 MONTH PERFORMANCE
-1.61%
6 MONTH PERFORMANCE
+1.17%
YEAR-TO-DATE PERFORMANCE
+1.41%
1 YEAR PERFORMANCE
+9.57%
Acadia Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $20.88 | $20.84 (-0.19%) | $20.96 | $20.68 | 722.50 K | $2.74 B |
| 08/12/2026 | $20.67 | $20.70 (0.15%) | $20.83 | $20.60 | 1.15 M | $2.72 B |
| 08/11/2026 | $20.22 | $20.61 (1.93%) | $20.63 | $20.08 | 2.06 M | $2.71 B |
| 08/10/2026 | $20.49 | $20.26 (-1.12%) | $20.55 | $20.15 | 1.16 M | $2.66 B |
| 08/07/2026 | $20.78 | $20.65 (-0.63%) | $21.05 | $20.64 | 1.27 M | $2.71 B |
| 08/06/2026 | $21.58 | $20.71 (-4.03%) | $21.58 | $20.50 | 2.56 M | $2.72 B |
| 08/05/2026 | $21.67 | $21.49 (-0.83%) | $21.67 | $21.24 | 1.67 M | $2.82 B |
| 08/04/2026 | $22.12 | $21.66 (-2.08%) | $22.27 | $21.66 | 1.59 M | $2.84 B |
| 08/03/2026 | $22.57 | $22.35 (-0.97%) | $22.80 | $22.31 | 1.20 M | $2.93 B |
| 07/31/2026 | $22.48 | $22.47 (-0.04%) | $22.54 | $22.19 | 1.14 M | $2.95 B |
| 07/30/2026 | $22.58 | $22.43 (-0.66%) | $22.63 | $22.13 | 1.44 M | $2.94 B |
| 07/29/2026 | $22.74 | $22.63 (-0.48%) | $23.03 | $22.30 | 2.07 M | $2.97 B |
| 07/28/2026 | $22.48 | $22.14 (-1.51%) | $22.52 | $22.13 | 1.26 M | $2.91 B |
| 07/27/2026 | $22.39 | $22.39 (0%) | $22.62 | $22.20 | 916.35 K | $2.94 B |
| 07/24/2026 | $22.13 | $22.38 (1.13%) | $22.47 | $22.06 | 737.30 K | $2.94 B |
| 07/23/2026 | $22.23 | $21.99 (-1.08%) | $22.32 | $21.85 | 1.32 M | $2.89 B |
| 07/22/2026 | $22.71 | $22.31 (-1.76%) | $22.75 | $22.12 | 1.37 M | $2.93 B |
| 07/21/2026 | $22.44 | $22.72 (1.25%) | $22.72 | $22.39 | 1.29 M | $2.98 B |
| 07/20/2026 | $22.35 | $22.36 (0.04%) | $22.57 | $22.30 | 1.21 M | $2.93 B |
| 07/17/2026 | $22.03 | $22.46 (1.95%) | $22.48 | $22.03 | 1.51 M | $2.95 B |
| 07/16/2026 | $21.50 | $22.13 (2.93%) | $22.21 | $21.45 | 1.85 M | $2.90 B |
| 07/15/2026 | $21.55 | $21.39 (-0.74%) | $21.61 | $21.30 | 1.68 M | $2.81 B |
| 07/14/2026 | $21.43 | $21.36 (-0.33%) | $21.61 | $21.36 | 1.74 M | $2.80 B |
| 07/13/2026 | $21.39 | $21.34 (-0.23%) | $21.45 | $21.21 | 729.20 K | $2.80 B |
| 07/10/2026 | $21.38 | $21.29 (-0.42%) | $21.38 | $21.06 | 707.60 K | $2.79 B |
| 07/09/2026 | $21.32 | $21.25 (-0.33%) | $21.41 | $21.16 | 897.04 K | $2.79 B |
| 07/08/2026 | $21.25 | $21.31 (0.28%) | $21.47 | $21.21 | 1.44 M | $2.80 B |
| 07/07/2026 | $21.51 | $21.42 (-0.42%) | $21.61 | $21.32 | 1.07 M | $2.81 B |
| 07/06/2026 | $21.30 | $21.31 (0.05%) | $21.60 | $21.18 | 1.37 M | $2.80 B |
| 07/02/2026 | $21.18 | $21.27 (0.42%) | $21.34 | $21.08 | 1.33 M | $2.79 B |
| 07/01/2026 | $21.03 | $21.05 (0.1%) | $21.14 | $20.79 | 1.87 M | $2.76 B |
| 06/30/2026 | $21.11 | $20.91 (-0.95%) | $21.37 | $20.89 | 1.72 M | $2.74 B |
| 06/29/2026 | $21.77 | $21.44 (-1.52%) | $21.86 | $21.41 | 2.19 M | $2.81 B |
| 06/26/2026 | $21.71 | $21.88 (0.78%) | $22.06 | $21.59 | 4.11 M | $2.87 B |
| 06/25/2026 | $21.92 | $21.69 (-1.05%) | $22.06 | $21.61 | 1.67 M | $2.85 B |
| 06/24/2026 | $21.71 | $21.84 (0.6%) | $21.86 | $21.59 | 3.78 M | $2.87 B |
| 06/23/2026 | $21.39 | $21.66 (1.26%) | $21.68 | $21.28 | 1.45 M | $2.84 B |
| 06/22/2026 | $21.14 | $21.25 (0.52%) | $21.52 | $21.05 | 1.43 M | $2.79 B |
| 06/18/2026 | $21.22 | $21.13 (-0.42%) | $21.37 | $20.96 | 2.39 M | $2.77 B |
| 06/17/2026 | $21.85 | $21.17 (-3.11%) | $21.85 | $21.13 | 1.92 M | $2.78 B |
| 06/16/2026 | $21.70 | $21.71 (0.05%) | $21.85 | $21.54 | 1.66 M | $2.85 B |
| 06/15/2026 | $22.08 | $21.72 (-1.63%) | $22.18 | $21.64 | 1.97 M | $2.85 B |
| 06/12/2026 | $22.00 | $22.09 (0.41%) | $22.24 | $21.91 | 1.84 M | $2.90 B |
| 06/11/2026 | $21.59 | $21.97 (1.76%) | $22.01 | $21.43 | 2.32 M | $2.88 B |
| 06/10/2026 | $21.68 | $21.40 (-1.29%) | $21.84 | $21.35 | 6.73 M | $2.81 B |
| 06/09/2026 | $22.41 | $22.53 (0.54%) | $22.90 | $22.40 | 1.29 M | $2.96 B |
| 06/08/2026 | $22.48 | $22.19 (-1.29%) | $22.58 | $22.17 | 1.21 M | $2.91 B |
| 06/05/2026 | $21.93 | $22.40 (2.14%) | $22.52 | $21.90 | 912.54 K | $2.94 B |
| 06/04/2026 | $22.09 | $21.94 (-0.68%) | $22.17 | $21.76 | 880.43 K | $2.88 B |
| 06/03/2026 | $21.78 | $21.78 (0%) | $21.94 | $21.75 | 987.40 K | $2.86 B |
| 06/02/2026 | $21.72 | $21.91 (0.87%) | $22.00 | $21.69 | 601.01 K | $2.88 B |
| 06/01/2026 | $21.82 | $21.70 (-0.55%) | $21.96 | $21.67 | 1.10 M | $2.85 B |
| 05/29/2026 | $22.49 | $22.02 (-2.09%) | $22.50 | $21.99 | 1.25 M | $2.89 B |
| 05/28/2026 | $22.22 | $22.44 (0.99%) | $22.50 | $22.12 | 701.00 K | $2.95 B |
| 05/27/2026 | $22.31 | $22.31 (0%) | $22.43 | $22.25 | 1.11 M | $2.93 B |
| 05/26/2026 | $21.95 | $22.34 (1.78%) | $22.35 | $21.95 | 1.32 M | $2.93 B |
| 05/22/2026 | $21.91 | $21.96 (0.23%) | $21.99 | $21.77 | 1.34 M | $2.88 B |
| 05/21/2026 | $21.35 | $21.82 (2.2%) | $22.03 | $21.21 | 1.59 M | $2.86 B |
| 05/20/2026 | $21.18 | $21.42 (1.13%) | $21.44 | $21.11 | 865.81 K | $2.81 B |
| 05/19/2026 | $21.10 | $21.12 (0.09%) | $21.25 | $20.89 | 809.35 K | $2.77 B |
| 05/18/2026 | $21.01 | $21.04 (0.14%) | $21.33 | $21.01 | 954.10 K | $2.76 B |
| 05/15/2026 | $21.11 | $20.91 (-0.95%) | $21.11 | $20.88 | 1.10 M | $2.74 B |
| 05/14/2026 | $21.31 | $21.17 (-0.66%) | $21.37 | $21.11 | 702.90 K | $2.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
