5 DAY PERFORMANCE
+1.29%
1 MONTH PERFORMANCE
-1.26%
3 MONTH PERFORMANCE
+3.07%
6 MONTH PERFORMANCE
+0.98%
YEAR-TO-DATE PERFORMANCE
-17.24%
1 YEAR PERFORMANCE
-21.03%
Acadia Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $19.62 | $19.88 (1.33%) | $20.04 | $19.61 | 758.56 K | $3.73 B |
| 12/08/2025 | $19.73 | $19.61 (-0.61%) | $19.79 | $19.51 | 691.13 K | $3.67 B |
| 12/05/2025 | $19.66 | $19.68 (0.1%) | $19.86 | $19.65 | 1.08 M | $3.69 B |
| 12/04/2025 | $19.70 | $19.74 (0.2%) | $19.93 | $19.58 | 1.44 M | $3.70 B |
| 12/03/2025 | $20.25 | $19.69 (-2.77%) | $20.25 | $19.69 | 1.68 M | $3.69 B |
| 12/02/2025 | $20.33 | $19.78 (-2.71%) | $20.35 | $19.78 | 1.11 M | $3.70 B |
| 12/01/2025 | $20.36 | $20.23 (-0.64%) | $20.48 | $20.19 | 1.35 M | $3.79 B |
| 11/28/2025 | $20.40 | $20.57 (0.83%) | $20.60 | $20.35 | 465.13 K | $3.85 B |
| 11/26/2025 | $20.56 | $20.49 (-0.34%) | $20.83 | $20.48 | 1.26 M | $3.84 B |
| 11/25/2025 | $20.14 | $20.64 (2.48%) | $20.74 | $20.04 | 1.02 M | $3.87 B |
| 11/24/2025 | $20.12 | $20.14 (0.1%) | $20.30 | $19.98 | 1.26 M | $3.77 B |
| 11/21/2025 | $19.83 | $20.15 (1.61%) | $20.25 | $19.68 | 1.30 M | $3.77 B |
| 11/20/2025 | $19.67 | $19.65 (-0.1%) | $19.98 | $19.60 | 763.21 K | $3.68 B |
| 11/19/2025 | $19.84 | $19.57 (-1.36%) | $19.94 | $19.57 | 698.83 K | $3.66 B |
| 11/18/2025 | $19.74 | $19.92 (0.91%) | $19.94 | $19.63 | 679.20 K | $3.73 B |
| 11/17/2025 | $20.33 | $19.72 (-3%) | $20.33 | $19.64 | 878.73 K | $3.69 B |
| 11/14/2025 | $20.19 | $20.17 (-0.1%) | $20.23 | $19.97 | 999.84 K | $3.78 B |
| 11/13/2025 | $20.02 | $20.05 (0.15%) | $20.22 | $19.95 | 1.22 M | $3.75 B |
| 11/12/2025 | $20.07 | $20.17 (0.5%) | $20.35 | $20.06 | 2.02 M | $3.78 B |
| 11/11/2025 | $19.91 | $20.16 (1.26%) | $20.25 | $19.86 | 1.08 M | $3.78 B |
| 11/10/2025 | $20.19 | $19.81 (-1.88%) | $20.35 | $19.81 | 1.05 M | $3.71 B |
| 11/07/2025 | $20.02 | $20.25 (1.15%) | $20.25 | $19.82 | 1.05 M | $3.79 B |
| 11/06/2025 | $19.80 | $19.95 (0.76%) | $20.02 | $19.77 | 1.43 M | $3.74 B |
| 11/05/2025 | $19.87 | $19.87 (0%) | $20.01 | $19.70 | 1.30 M | $3.72 B |
| 11/04/2025 | $19.52 | $19.77 (1.28%) | $19.86 | $19.33 | 2.49 M | $3.70 B |
| 11/03/2025 | $18.86 | $19.54 (3.61%) | $19.56 | $18.64 | 2.15 M | $3.66 B |
| 10/31/2025 | $19.09 | $19.07 (-0.1%) | $19.41 | $18.88 | 1.54 M | $3.57 B |
| 10/30/2025 | $19.14 | $19.18 (0.21%) | $19.38 | $18.98 | 2.64 M | $3.59 B |
| 10/29/2025 | $18.89 | $19.09 (1.06%) | $19.32 | $18.63 | 2.37 M | $3.57 B |
| 10/28/2025 | $19.84 | $19.12 (-3.63%) | $19.84 | $19.10 | 1.64 M | $3.58 B |
| 10/27/2025 | $19.90 | $19.84 (-0.3%) | $20.02 | $19.71 | 805.50 K | $3.72 B |
| 10/24/2025 | $19.97 | $19.89 (-0.4%) | $20.08 | $19.88 | 594.56 K | $2.41 B |
| 10/23/2025 | $19.89 | $19.88 (-0.05%) | $19.89 | $19.66 | 781.84 K | $2.41 B |
| 10/22/2025 | $19.59 | $19.81 (1.12%) | $19.88 | $19.54 | 1.15 M | $2.40 B |
| 10/21/2025 | $19.38 | $19.48 (0.52%) | $19.66 | $19.30 | 1.46 M | $2.36 B |
| 10/20/2025 | $19.56 | $19.31 (-1.28%) | $19.67 | $19.15 | 1.13 M | $2.34 B |
| 10/17/2025 | $19.18 | $19.48 (1.56%) | $19.74 | $19.14 | 1.42 M | $2.36 B |
| 10/16/2025 | $19.34 | $19.34 (0%) | $19.39 | $19.02 | 1.06 M | $2.35 B |
| 10/15/2025 | $19.33 | $19.35 (0.1%) | $19.65 | $19.29 | 911.40 K | $2.35 B |
| 10/14/2025 | $19.04 | $19.27 (1.21%) | $19.33 | $18.98 | 1.59 M | $2.34 B |
| 10/13/2025 | $19.15 | $19.16 (0.05%) | $19.25 | $18.97 | 1.23 M | $2.32 B |
| 10/10/2025 | $19.68 | $18.99 (-3.51%) | $19.70 | $18.96 | 1.22 M | $2.30 B |
| 10/09/2025 | $19.69 | $19.57 (-0.61%) | $19.79 | $19.49 | 560.10 K | $2.37 B |
| 10/08/2025 | $19.61 | $19.69 (0.41%) | $19.70 | $19.47 | 586.92 K | $2.39 B |
| 10/07/2025 | $19.94 | $19.67 (-1.35%) | $19.96 | $19.64 | 973.91 K | $2.39 B |
| 10/06/2025 | $19.97 | $19.93 (-0.2%) | $20.35 | $19.92 | 1.72 M | $2.42 B |
| 10/03/2025 | $20.25 | $19.99 (-1.28%) | $20.45 | $19.91 | 1.98 M | $2.43 B |
| 10/02/2025 | $20.26 | $20.24 (-0.1%) | $20.38 | $19.98 | 1.56 M | $2.46 B |
| 10/01/2025 | $20.09 | $20.37 (1.39%) | $20.42 | $20.07 | 1.72 M | $2.47 B |
| 09/30/2025 | $20.01 | $20.15 (0.7%) | $20.15 | $19.92 | 2.48 M | $2.44 B |
| 09/29/2025 | $20.10 | $20.19 (0.45%) | $20.23 | $19.84 | 1.62 M | $2.45 B |
| 09/26/2025 | $20.11 | $20.09 (-0.1%) | $20.22 | $19.96 | 2.06 M | $2.44 B |
| 09/25/2025 | $19.93 | $20.08 (0.75%) | $20.25 | $19.88 | 2.43 M | $2.44 B |
| 09/24/2025 | $20.19 | $19.92 (-1.34%) | $20.22 | $19.91 | 2.06 M | $2.42 B |
| 09/23/2025 | $20.09 | $20.20 (0.55%) | $20.30 | $20.08 | 1.09 M | $2.45 B |
| 09/22/2025 | $20.28 | $20.09 (-0.94%) | $20.28 | $20.02 | 1.12 M | $2.44 B |
| 09/19/2025 | $20.40 | $20.29 (-0.54%) | $20.40 | $20.08 | 3.12 M | $2.46 B |
| 09/18/2025 | $20.23 | $20.37 (0.69%) | $20.44 | $20.19 | 1.18 M | $2.47 B |
| 09/17/2025 | $20.27 | $20.19 (-0.39%) | $20.70 | $20.18 | 1.50 M | $2.45 B |
| 09/16/2025 | $20.13 | $20.15 (0.1%) | $20.22 | $20.02 | 1.76 M | $2.44 B |
| 09/15/2025 | $20.24 | $20.21 (-0.15%) | $20.28 | $19.99 | 1.83 M | $2.45 B |
| 09/12/2025 | $20.17 | $20.15 (-0.1%) | $20.32 | $19.87 | 2.14 M | $2.44 B |
| 09/11/2025 | $19.40 | $19.77 (1.91%) | $19.89 | $19.40 | 1.48 M | $2.40 B |
| 09/10/2025 | $19.36 | $19.39 (0.15%) | $19.56 | $19.32 | 1.78 M | $2.35 B |
| 09/09/2025 | $19.56 | $19.40 (-0.82%) | $19.65 | $19.40 | 1.34 M | $2.35 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.
