5 DAY PERFORMANCE
+4.04%
1 MONTH PERFORMANCE
-2.74%
3 MONTH PERFORMANCE
-7.06%
6 MONTH PERFORMANCE
+2.32%
YEAR-TO-DATE PERFORMANCE
-3.06%
1 YEAR PERFORMANCE
+41.25%
Acadia Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.82 | $21.59 (-1.05%) | $21.87 | $21.20 | 1.43 M | $2.31 B |
| 03/11/2025 | $22.48 | $21.71 (-3.43%) | $22.52 | $21.57 | 1.86 M | $2.35 B |
| 03/10/2025 | $22.25 | $22.29 (0.18%) | $22.54 | $21.94 | 3.50 M | $2.42 B |
| 03/07/2025 | $22.58 | $22.51 (-0.31%) | $22.84 | $22.35 | 1.03 M | $2.44 B |
| 03/06/2025 | $22.90 | $22.52 (-1.66%) | $23.02 | $22.50 | 784,400 | $2.44 B |
| 03/05/2025 | $22.68 | $23.06 (1.68%) | $23.15 | $22.63 | 750,934 | $2.50 B |
| 03/04/2025 | $22.76 | $22.81 (0.22%) | $23.02 | $22.62 | 1.25 M | $2.47 B |
| 03/03/2025 | $23.00 | $22.87 (-0.57%) | $23.46 | $22.75 | 1.79 M | $2.48 B |
| 02/28/2025 | $23.03 | $23.06 (0.13%) | $23.26 | $22.82 | 2.56 M | $2.50 B |
| 02/27/2025 | $23.08 | $22.96 (-0.52%) | $23.38 | $22.82 | 784,900 | $2.49 B |
| 02/26/2025 | $23.17 | $23.11 (-0.26%) | $23.42 | $23.10 | 605,738 | $2.50 B |
| 02/25/2025 | $23.22 | $23.19 (-0.13%) | $23.62 | $23.06 | 979,600 | $2.51 B |
| 02/24/2025 | $22.87 | $23.08 (0.92%) | $23.47 | $22.86 | 834,402 | $2.50 B |
| 02/21/2025 | $23.19 | $22.76 (-1.85%) | $23.34 | $22.47 | 1.19 M | $2.47 B |
| 02/20/2025 | $23.26 | $22.97 (-1.25%) | $23.52 | $22.92 | 1.20 M | $2.49 B |
| 02/19/2025 | $23.50 | $23.53 (0.13%) | $24.15 | $23.36 | 1.26 M | $2.55 B |
| 02/18/2025 | $23.56 | $23.60 (0.17%) | $23.81 | $23.11 | 1.07 M | $2.56 B |
| 02/14/2025 | $24.87 | $23.88 (-3.98%) | $24.95 | $23.86 | 1.15 M | $2.59 B |
| 02/13/2025 | $24.20 | $24.75 (2.27%) | $24.81 | $24.08 | 1.46 M | $2.68 B |
| 02/12/2025 | $23.51 | $24.08 (2.42%) | $24.34 | $23.14 | 1.55 M | $2.61 B |
| 02/11/2025 | $23.19 | $23.75 (2.41%) | $23.78 | $23.11 | 1.02 M | $2.57 B |
| 02/10/2025 | $23.42 | $23.27 (-0.64%) | $23.46 | $23.16 | 794,628 | $2.52 B |
| 02/07/2025 | $23.36 | $23.48 (0.51%) | $23.66 | $23.18 | 592,600 | $2.54 B |
| 02/06/2025 | $23.30 | $23.33 (0.13%) | $23.46 | $23.08 | 526,547 | $2.53 B |
| 02/05/2025 | $22.95 | $23.23 (1.22%) | $23.37 | $22.81 | 712,316 | $2.52 B |
| 02/04/2025 | $22.61 | $22.73 (0.53%) | $22.81 | $22.52 | 533,037 | $2.46 B |
| 02/03/2025 | $22.74 | $22.79 (0.22%) | $22.94 | $22.54 | 893,100 | $2.47 B |
| 01/31/2025 | $23.09 | $23.04 (-0.22%) | $23.31 | $22.89 | 688,528 | $2.50 B |
| 01/30/2025 | $23.16 | $23.19 (0.13%) | $23.41 | $22.92 | 656,029 | $2.51 B |
| 01/29/2025 | $23.45 | $22.87 (-2.47%) | $23.51 | $22.74 | 969,707 | $2.48 B |
| 01/28/2025 | $23.71 | $23.57 (-0.59%) | $24.04 | $23.52 | 1.22 M | $2.55 B |
| 01/27/2025 | $23.04 | $23.83 (3.43%) | $23.85 | $22.44 | 1.28 M | $2.58 B |
| 01/24/2025 | $22.62 | $22.96 (1.5%) | $22.97 | $22.47 | 614,211 | $2.49 B |
| 01/23/2025 | $22.24 | $22.60 (1.62%) | $22.62 | $22.04 | 779,500 | $2.45 B |
| 01/22/2025 | $22.60 | $22.26 (-1.5%) | $22.67 | $22.23 | 532,200 | $2.41 B |
| 01/21/2025 | $22.84 | $22.73 (-0.48%) | $22.91 | $22.57 | 775,600 | $2.46 B |
| 01/17/2025 | $23.07 | $22.65 (-1.82%) | $23.23 | $22.63 | 551,143 | $2.45 B |
| 01/16/2025 | $22.36 | $22.90 (2.42%) | $22.93 | $22.31 | 803,910 | $2.48 B |
| 01/15/2025 | $22.62 | $22.46 (-0.71%) | $22.68 | $22.17 | 779,400 | $2.43 B |
| 01/14/2025 | $22.46 | $22.08 (-1.69%) | $22.61 | $22.03 | 1.55 M | $2.39 B |
| 01/13/2025 | $21.93 | $22.45 (2.37%) | $22.46 | $21.85 | 812,200 | $2.43 B |
| 01/10/2025 | $22.40 | $21.98 (-1.87%) | $22.58 | $21.95 | 1.60 M | $2.38 B |
| 01/08/2025 | $23.03 | $22.81 (-0.96%) | $23.14 | $22.80 | 977,400 | $2.47 B |
| 01/07/2025 | $23.44 | $23.11 (-1.41%) | $23.60 | $22.90 | 1.14 M | $2.50 B |
| 01/06/2025 | $23.94 | $23.42 (-2.17%) | $23.95 | $23.36 | 947,911 | $2.54 B |
| 01/03/2025 | $24.07 | $24.02 (-0.21%) | $24.19 | $23.90 | 1.21 M | $2.60 B |
| 01/02/2025 | $24.21 | $23.90 (-1.28%) | $24.23 | $23.73 | 749,019 | $2.59 B |
| 12/31/2024 | $24.00 | $24.16 (0.67%) | $24.26 | $23.86 | 1.25 M | $2.62 B |
| 12/30/2024 | $23.84 | $23.99 (0.63%) | $24.02 | $23.60 | 1.12 M | $2.60 B |
| 12/27/2024 | $23.96 | $23.99 (0.13%) | $24.24 | $23.89 | 900,613 | $2.60 B |
| 12/26/2024 | $24.01 | $24.15 (0.58%) | $24.20 | $23.98 | 1.47 M | $2.62 B |
| 12/24/2024 | $23.84 | $24.10 (1.09%) | $24.10 | $23.76 | 373,440 | $2.61 B |
| 12/23/2024 | $23.72 | $23.86 (0.59%) | $23.99 | $23.64 | 1.13 M | $2.59 B |
| 12/20/2024 | $23.99 | $23.89 (-0.42%) | $24.47 | $23.84 | 10.37 M | $2.59 B |
| 12/19/2024 | $24.19 | $23.97 (-0.91%) | $24.49 | $23.93 | 1.83 M | $2.60 B |
| 12/18/2024 | $25.17 | $24.10 (-4.25%) | $25.44 | $23.99 | 1.90 M | $2.61 B |
| 12/17/2024 | $25.39 | $25.16 (-0.91%) | $25.50 | $25.14 | 1.97 M | $2.73 B |
| 12/16/2024 | $25.40 | $25.45 (0.2%) | $25.83 | $25.40 | 1.89 M | $2.76 B |
| 12/13/2024 | $25.03 | $25.35 (1.28%) | $25.35 | $25.01 | 1.32 M | $2.75 B |
| 12/12/2024 | $24.84 | $25.20 (1.45%) | $25.39 | $24.84 | 1.37 M | $2.73 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.
