5 DAY PERFORMANCE
-4.20%
1 MONTH PERFORMANCE
-7.53%
3 MONTH PERFORMANCE
+10.55%
6 MONTH PERFORMANCE
-1.28%
YEAR-TO-DATE PERFORMANCE
+1.02%
1 YEAR PERFORMANCE
+11.02%
Acadia Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/13/2026 | $21.50 | $21.15 (-1.63%) | $21.51 | $21.09 | 847.30 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 | $2.79 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 | $2.75 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 | $2.77 B |
| 04/20/2026 | $21.60 | $21.40 (-0.93%) | $21.75 | $21.32 | 1.23 M | $2.81 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 | $2.65 B |
| 04/07/2026 | $19.40 | $19.88 (2.47%) | $20.00 | $19.40 | 909.50 K | $2.61 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 | $2.55 B |
| 04/01/2026 | $19.09 | $19.25 (0.84%) | $19.33 | $19.06 | 946.34 K | $2.53 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 |
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.
