5 DAY PERFORMANCE
+6.63%
1 MONTH PERFORMANCE
-6.34%
3 MONTH PERFORMANCE
-12.01%
6 MONTH PERFORMANCE
-19.44%
YEAR-TO-DATE PERFORMANCE
-17.51%
1 YEAR PERFORMANCE
+18.99%
Acadia Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $19.40 | $19.92 (2.68%) | $20.00 | $19.40 | 1.03 M | $2.16 B |
| 04/16/2025 | $18.98 | $19.30 (1.69%) | $19.46 | $18.94 | 646,036 | $2.09 B |
| 04/15/2025 | $18.89 | $19.05 (0.85%) | $19.15 | $18.85 | 1.20 M | $2.06 B |
| 04/14/2025 | $18.85 | $18.89 (0.21%) | $19.06 | $18.70 | 987,500 | $2.05 B |
| 04/11/2025 | $18.40 | $18.69 (1.58%) | $18.78 | $17.98 | 777,627 | $2.03 B |
| 04/10/2025 | $18.79 | $18.57 (-1.17%) | $19.04 | $17.99 | 1.23 M | $2.01 B |
| 04/09/2025 | $17.32 | $19.00 (9.7%) | $19.14 | $16.98 | 1.49 M | $2.06 B |
| 04/08/2025 | $18.66 | $17.49 (-6.27%) | $18.72 | $17.25 | 1.86 M | $1.90 B |
| 04/07/2025 | $17.66 | $18.11 (2.55%) | $18.60 | $17.19 | 1.80 M | $1.96 B |
| 04/04/2025 | $18.92 | $18.33 (-3.12%) | $19.13 | $18.14 | 1.46 M | $1.99 B |
| 04/03/2025 | $20.60 | $19.47 (-5.49%) | $20.83 | $19.43 | 912,900 | $2.11 B |
| 04/02/2025 | $20.64 | $21.18 (2.62%) | $21.26 | $20.64 | 773,609 | $2.29 B |
| 04/01/2025 | $20.90 | $20.73 (-0.81%) | $20.95 | $20.35 | 1.88 M | $2.25 B |
| 03/31/2025 | $20.83 | $20.95 (0.58%) | $21.15 | $20.69 | 1.99 M | $2.27 B |
| 03/28/2025 | $21.19 | $21.03 (-0.76%) | $21.19 | $20.87 | 883,800 | $2.28 B |
| 03/27/2025 | $21.36 | $21.12 (-1.12%) | $21.50 | $21.06 | 722,823 | $2.29 B |
| 03/26/2025 | $21.40 | $21.32 (-0.37%) | $21.48 | $21.13 | 512,000 | $2.31 B |
| 03/25/2025 | $21.38 | $21.31 (-0.33%) | $21.55 | $21.15 | 846,800 | $2.31 B |
| 03/24/2025 | $21.35 | $21.49 (0.66%) | $21.50 | $21.18 | 1.13 M | $2.33 B |
| 03/21/2025 | $21.29 | $21.09 (-0.94%) | $21.29 | $20.81 | 1.56 M | $2.29 B |
| 03/20/2025 | $21.49 | $21.48 (-0.05%) | $21.79 | $21.44 | 811,721 | $2.33 B |
| 03/19/2025 | $21.37 | $21.62 (1.17%) | $21.78 | $21.21 | 1.09 M | $2.34 B |
| 03/18/2025 | $21.43 | $21.28 (-0.7%) | $21.65 | $21.27 | 2.17 M | $2.31 B |
| 03/17/2025 | $21.31 | $21.63 (1.5%) | $21.63 | $21.19 | 937,342 | $2.34 B |
| 03/14/2025 | $21.08 | $21.33 (1.19%) | $21.37 | $20.95 | 941,200 | $2.31 B |
| 03/13/2025 | $21.63 | $20.99 (-2.96%) | $21.71 | $20.91 | 1.55 M | $2.27 B |
| 03/12/2025 | $21.82 | $21.59 (-1.05%) | $21.87 | $21.20 | 1.43 M | $2.34 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 |
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.
