5 DAY PERFORMANCE
+11.38%
1 MONTH PERFORMANCE
+3.23%
3 MONTH PERFORMANCE
-2.35%
6 MONTH PERFORMANCE
+1.87%
YEAR-TO-DATE PERFORMANCE
+1.02%
1 YEAR PERFORMANCE
+6.03%
Acadia Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $18.09 | $18.18 (0.5%) | $18.24 | $17.98 | 1.29 M | $2.43 B |
| 10/07/2026 | $18.38 | $18.08 (-1.63%) | $18.56 | $18.06 | 1.17 M | $2.42 B |
| 10/06/2026 | $18.44 | $18.39 (-0.27%) | $18.58 | $18.30 | 1.19 M | $2.46 B |
| 10/05/2026 | $18.55 | $18.41 (-0.75%) | $18.63 | $18.36 | 1.76 M | $2.46 B |
| 10/02/2026 | $18.81 | $18.63 (-0.96%) | $18.87 | $18.54 | 1.53 M | $2.49 B |
| 10/01/2026 | $18.75 | $18.68 (-0.37%) | $18.83 | $18.45 | 1.32 M | $2.50 B |
| 09/30/2026 | $19.05 | $18.74 (-1.63%) | $19.10 | $18.68 | 1.64 M | $2.50 B |
| 09/29/2026 | $19.15 | $19.20 (0.26%) | $19.37 | $19.11 | 1.12 M | $2.57 B |
| 09/28/2026 | $19.21 | $19.26 (0.26%) | $19.31 | $19.04 | 982.90 K | $2.57 B |
| 09/25/2026 | $19.20 | $19.24 (0.21%) | $19.27 | $19.01 | 949.05 K | $2.57 B |
| 09/24/2026 | $19.14 | $19.21 (0.37%) | $19.26 | $19.01 | 967.90 K | $2.57 B |
| 09/23/2026 | $19.22 | $19.11 (-0.57%) | $19.26 | $19.07 | 946.88 K | $2.55 B |
| 09/22/2026 | $19.65 | $19.37 (-1.42%) | $19.65 | $19.35 | 815.03 K | $2.59 B |
| 09/21/2026 | $19.36 | $19.35 (-0.05%) | $19.40 | $19.18 | 686.40 K | $2.59 B |
| 09/18/2026 | $19.63 | $19.28 (-1.78%) | $19.63 | $19.19 | 2.13 M | $2.58 B |
| 09/17/2026 | $19.54 | $19.31 (-1.18%) | $19.59 | $19.23 | 1.11 M | $2.58 B |
| 09/16/2026 | $19.65 | $19.41 (-1.22%) | $19.82 | $19.28 | 1.03 M | $2.59 B |
| 09/15/2026 | $19.70 | $19.64 (-0.3%) | $19.90 | $19.62 | 2.60 M | $2.62 B |
| 09/14/2026 | $20.17 | $19.82 (-1.74%) | $20.17 | $19.68 | 1.93 M | $2.65 B |
| 09/11/2026 | $20.06 | $19.77 (-1.45%) | $20.08 | $19.70 | 1.22 M | $2.64 B |
| 09/10/2026 | $20.12 | $19.92 (-0.99%) | $20.27 | $19.81 | 1.20 M | $2.66 B |
| 09/09/2026 | $20.47 | $20.10 (-1.81%) | $20.47 | $20.01 | 1.49 M | $2.69 B |
| 09/08/2026 | $20.27 | $20.37 (0.49%) | $20.48 | $20.23 | 875.32 K | $2.72 B |
| 09/04/2026 | $20.21 | $20.29 (0.4%) | $20.54 | $20.21 | 1.14 M | $2.71 B |
| 09/03/2026 | $20.29 | $20.28 (-0.05%) | $20.56 | $20.11 | 1.98 M | $2.71 B |
| 09/02/2026 | $20.59 | $20.39 (-0.97%) | $20.59 | $20.27 | 1.56 M | $2.72 B |
| 09/01/2026 | $20.53 | $20.45 (-0.39%) | $20.58 | $20.26 | 2.47 M | $2.73 B |
| 08/31/2026 | $20.63 | $20.47 (-0.78%) | $20.79 | $20.38 | 1.49 M | $2.74 B |
| 08/28/2026 | $20.97 | $20.72 (-1.19%) | $21.12 | $20.71 | 715.30 K | $2.77 B |
| 08/27/2026 | $20.95 | $20.90 (-0.24%) | $20.99 | $20.79 | 781.80 K | $2.79 B |
| 08/26/2026 | $21.28 | $21.08 (-0.94%) | $21.28 | $20.99 | 1.00 M | $2.82 B |
| 08/25/2026 | $21.41 | $21.24 (-0.79%) | $21.41 | $21.22 | 1.65 M | $2.84 B |
| 08/24/2026 | $21.31 | $21.34 (0.14%) | $22.82 | $21.03 | 1.15 M | $2.85 B |
| 08/21/2026 | $21.10 | $21.05 (-0.24%) | $21.22 | $20.83 | 758.91 K | $2.76 B |
| 08/20/2026 | $21.04 | $21.03 (-0.05%) | $21.15 | $20.95 | 1.05 M | $2.76 B |
| 08/19/2026 | $21.20 | $21.18 (-0.09%) | $21.29 | $21.03 | 4.80 M | $2.78 B |
| 08/18/2026 | $21.09 | $21.05 (-0.19%) | $21.31 | $20.91 | 1.36 M | $2.76 B |
| 08/17/2026 | $20.68 | $20.82 (0.68%) | $20.85 | $20.63 | 841.00 K | $2.73 B |
| 08/14/2026 | $20.79 | $20.85 (0.29%) | $20.95 | $20.71 | 910.53 K | $2.74 B |
| 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 |
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.
