5 DAY PERFORMANCE
-4.69%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+0.78%
6 MONTH PERFORMANCE
+3.49%
YEAR-TO-DATE PERFORMANCE
+1.02%
1 YEAR PERFORMANCE
+2.57%
Acadia Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $21.50 | $21.15 (-1.63%) | $21.51 | $21.09 | 847.25 K | $2.78 B |
| 05/12/2026 | $21.86 | $21.59 (-1.24%) | $21.88 | $21.52 | 715.30 K | $2.83 B |
| 05/11/2026 | $21.80 | $21.79 (-0.05%) | $21.96 | $21.66 | 702.82 K | $2.86 B |
| 05/08/2026 | $21.96 | $21.77 (-0.87%) | $22.00 | $21.71 | 640.54 K | $2.86 B |
| 05/07/2026 | $22.24 | $21.94 (-1.35%) | $22.27 | $21.86 | 630.50 K | $2.88 B |
| 05/06/2026 | $22.09 | $22.16 (0.32%) | $22.22 | $22.02 | 880.40 K | $2.91 B |
| 05/05/2026 | $21.78 | $21.99 (0.96%) | $22.10 | $21.70 | 837.21 K | $2.89 B |
| 05/04/2026 | $21.40 | $21.71 (1.45%) | $21.78 | $21.38 | 1.07 M | $2.85 B |
| 05/01/2026 | $21.66 | $21.51 (-0.69%) | $21.67 | $21.32 | 1.96 M | $2.82 B |
| 04/30/2026 | $21.80 | $21.62 (-0.83%) | $22.00 | $21.51 | 2.08 M | $2.84 B |
| 04/29/2026 | $21.84 | $21.65 (-0.87%) | $21.86 | $21.18 | 1.35 M | $2.84 B |
| 04/28/2026 | $21.47 | $21.20 (-1.26%) | $21.51 | $21.07 | 967.40 K | $2.78 B |
| 04/27/2026 | $20.88 | $21.24 (1.72%) | $21.26 | $20.87 | 668.20 K | $2.78 B |
| 04/24/2026 | $20.83 | $20.91 (0.38%) | $21.19 | $20.75 | 1.25 M | $2.74 B |
| 04/23/2026 | $20.67 | $20.94 (1.31%) | $21.03 | $20.67 | 1.37 M | $2.74 B |
| 04/22/2026 | $21.20 | $20.76 (-2.08%) | $21.20 | $20.65 | 1.34 M | $2.72 B |
| 04/21/2026 | $21.23 | $21.09 (-0.66%) | $21.43 | $21.05 | 1.37 M | $2.76 B |
| 04/20/2026 | $21.60 | $21.40 (-0.93%) | $21.75 | $21.32 | 1.23 M | $2.80 B |
| 04/17/2026 | $21.37 | $21.73 (1.68%) | $21.76 | $21.31 | 873.72 K | $2.85 B |
| 04/16/2026 | $21.07 | $21.27 (0.95%) | $21.31 | $21.07 | 563.90 K | $2.79 B |
| 04/15/2026 | $20.89 | $21.13 (1.15%) | $21.14 | $20.81 | 1.34 M | $2.77 B |
| 04/14/2026 | $20.67 | $20.97 (1.45%) | $20.97 | $20.59 | 1.10 M | $2.75 B |
| 04/13/2026 | $20.58 | $20.75 (0.83%) | $20.78 | $20.41 | 1.14 M | $2.72 B |
| 04/10/2026 | $20.43 | $20.73 (1.47%) | $20.76 | $20.17 | 821.80 K | $2.72 B |
| 04/09/2026 | $19.97 | $20.37 (2%) | $20.47 | $19.97 | 1.18 M | $2.67 B |
| 04/08/2026 | $20.29 | $20.16 (-0.64%) | $20.34 | $20.05 | 1.48 M | $2.64 B |
| 04/07/2026 | $19.40 | $19.88 (2.47%) | $20.00 | $19.40 | 909.50 K | $2.60 B |
| 04/06/2026 | $19.28 | $19.43 (0.78%) | $19.46 | $19.18 | 787.30 K | $2.55 B |
| 04/02/2026 | $19.11 | $19.42 (1.62%) | $19.51 | $19.02 | 1.37 M | $2.54 B |
| 04/01/2026 | $19.09 | $19.25 (0.84%) | $19.33 | $19.06 | 946.34 K | $2.52 B |
| 03/31/2026 | $18.97 | $19.12 (0.79%) | $19.45 | $18.61 | 1.67 M | $2.51 B |
| 03/30/2026 | $18.97 | $18.89 (-0.42%) | $19.27 | $18.83 | 1.42 M | $2.48 B |
| 03/27/2026 | $19.03 | $18.77 (-1.37%) | $19.14 | $18.75 | 1.42 M | $2.46 B |
| 03/26/2026 | $19.14 | $19.15 (0.05%) | $19.47 | $19.11 | 1.14 M | $2.51 B |
| 03/25/2026 | $19.45 | $19.16 (-1.49%) | $19.45 | $19.13 | 738.64 K | $2.51 B |
| 03/24/2026 | $19.25 | $19.18 (-0.36%) | $19.50 | $19.11 | 918.60 K | $2.51 B |
| 03/23/2026 | $19.72 | $19.42 (-1.52%) | $19.80 | $19.40 | 1.31 M | $2.54 B |
| 03/20/2026 | $20.31 | $19.39 (-4.53%) | $20.31 | $19.25 | 2.27 M | $2.54 B |
| 03/19/2026 | $19.92 | $20.26 (1.71%) | $20.41 | $19.75 | 2.32 M | $2.65 B |
| 03/18/2026 | $20.53 | $20.08 (-2.19%) | $20.55 | $20.08 | 1.25 M | $2.63 B |
| 03/17/2026 | $20.56 | $20.66 (0.49%) | $20.78 | $20.47 | 1.13 M | $2.71 B |
| 03/16/2026 | $20.36 | $20.39 (0.15%) | $20.67 | $20.34 | 660.60 K | $2.67 B |
| 03/13/2026 | $20.60 | $20.15 (-2.18%) | $20.82 | $20.12 | 1.04 M | $2.64 B |
| 03/12/2026 | $20.37 | $20.44 (0.34%) | $20.61 | $20.25 | 855.50 K | $2.68 B |
| 03/11/2026 | $20.62 | $20.59 (-0.15%) | $20.66 | $20.36 | 630.40 K | $2.70 B |
| 03/10/2026 | $20.55 | $20.70 (0.73%) | $20.93 | $20.47 | 674.20 K | $2.71 B |
| 03/09/2026 | $20.66 | $20.74 (0.39%) | $20.84 | $20.17 | 843.43 K | $2.72 B |
| 03/06/2026 | $21.09 | $20.85 (-1.14%) | $21.11 | $20.69 | 909.80 K | $2.73 B |
| 03/05/2026 | $21.10 | $21.38 (1.33%) | $21.47 | $20.84 | 2.89 M | $2.80 B |
| 03/04/2026 | $20.97 | $21.31 (1.62%) | $21.46 | $20.85 | 1.23 M | $2.79 B |
| 03/03/2026 | $20.63 | $21.00 (1.79%) | $21.06 | $20.35 | 697.24 K | $2.75 B |
| 03/02/2026 | $20.83 | $20.99 (0.77%) | $21.14 | $20.74 | 997.54 K | $2.75 B |
| 02/27/2026 | $20.94 | $20.92 (-0.1%) | $21.24 | $20.64 | 1.42 M | $2.74 B |
| 02/26/2026 | $20.63 | $20.77 (0.68%) | $20.82 | $20.47 | 1.01 M | $2.72 B |
| 02/25/2026 | $20.53 | $20.53 (0%) | $20.65 | $20.33 | 578.45 K | $2.69 B |
| 02/24/2026 | $20.63 | $20.48 (-0.73%) | $20.69 | $20.38 | 901.70 K | $2.68 B |
| 02/23/2026 | $20.29 | $20.56 (1.33%) | $20.65 | $20.28 | 1.07 M | $2.69 B |
| 02/20/2026 | $20.08 | $20.28 (1%) | $20.33 | $19.92 | 949.43 K | $2.66 B |
| 02/19/2026 | $20.22 | $20.00 (-1.09%) | $20.40 | $19.99 | 875.72 K | $2.62 B |
| 02/18/2026 | $20.57 | $20.28 (-1.41%) | $20.67 | $20.25 | 862.60 K | $2.66 B |
| 02/17/2026 | $20.72 | $20.54 (-0.87%) | $20.74 | $20.53 | 909.60 K | $2.69 B |
| 02/13/2026 | $20.32 | $20.59 (1.33%) | $20.76 | $20.12 | 1.59 M | $2.70 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.
