5 DAY PERFORMANCE
-0.88%
1 MONTH PERFORMANCE
-1.45%
3 MONTH PERFORMANCE
-17.22%
6 MONTH PERFORMANCE
-25.17%
YEAR-TO-DATE PERFORMANCE
-20.99%
1 YEAR PERFORMANCE
+10.35%
Acadia Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $19.17 | $19.12 (-0.29%) | $19.22 | $18.97 | 363.23 K | $2.32 B |
| 06/04/2025 | $19.30 | $19.22 (-0.41%) | $19.38 | $19.10 | 629.40 K | $2.33 B |
| 06/03/2025 | $19.24 | $19.27 (0.16%) | $19.45 | $19.15 | 610.70 K | $2.34 B |
| 06/02/2025 | $19.21 | $19.24 (0.16%) | $19.33 | $18.84 | 877.71 K | $2.33 B |
| 05/30/2025 | $19.37 | $19.26 (-0.57%) | $19.41 | $19.09 | 1.04 M | $2.34 B |
| 05/29/2025 | $19.17 | $19.51 (1.77%) | $19.60 | $19.06 | 1.50 M | $2.37 B |
| 05/28/2025 | $19.38 | $19.08 (-1.55%) | $19.41 | $18.96 | 1.59 M | $2.31 B |
| 05/27/2025 | $19.36 | $19.41 (0.26%) | $19.58 | $19.12 | 1.11 M | $2.35 B |
| 05/23/2025 | $18.81 | $19.01 (1.06%) | $19.09 | $18.81 | 799.49 K | $2.31 B |
| 05/22/2025 | $18.95 | $19.00 (0.26%) | $19.09 | $18.76 | 744.40 K | $2.31 B |
| 05/21/2025 | $19.49 | $19.04 (-2.31%) | $19.52 | $19.00 | 614.12 K | $2.31 B |
| 05/20/2025 | $20.05 | $19.67 (-1.9%) | $20.08 | $19.67 | 891.64 K | $2.39 B |
| 05/19/2025 | $19.95 | $20.13 (0.9%) | $20.32 | $19.95 | 732.40 K | $2.44 B |
| 05/16/2025 | $20.11 | $20.29 (0.9%) | $20.30 | $20.01 | 881.50 K | $2.46 B |
| 05/15/2025 | $19.91 | $20.10 (0.95%) | $20.11 | $19.88 | 550.70 K | $2.44 B |
| 05/14/2025 | $19.94 | $19.88 (-0.3%) | $20.05 | $19.77 | 598.12 K | $2.41 B |
| 05/13/2025 | $20.65 | $20.23 (-2.03%) | $20.65 | $20.16 | 1.04 M | $2.45 B |
| 05/12/2025 | $20.21 | $20.58 (1.83%) | $20.86 | $20.06 | 1.69 M | $2.50 B |
| 05/09/2025 | $19.52 | $19.60 (0.41%) | $19.67 | $19.43 | 773.31 K | $2.38 B |
| 05/08/2025 | $19.48 | $19.53 (0.26%) | $19.68 | $19.24 | 553.54 K | $2.37 B |
| 05/07/2025 | $19.40 | $19.37 (-0.15%) | $19.72 | $19.30 | 1.51 M | $2.35 B |
| 05/06/2025 | $19.27 | $19.27 (0%) | $19.36 | $18.99 | 1.08 M | $2.34 B |
| 05/05/2025 | $19.65 | $19.37 (-1.42%) | $19.65 | $19.25 | 970.62 K | $2.35 B |
| 05/02/2025 | $19.86 | $19.78 (-0.4%) | $20.11 | $19.68 | 1.13 M | $2.40 B |
| 05/01/2025 | $18.97 | $19.60 (3.32%) | $19.79 | $18.91 | 1.27 M | $2.38 B |
| 04/30/2025 | $19.01 | $19.10 (0.47%) | $19.28 | $18.65 | 1.33 M | $2.32 B |
| 04/29/2025 | $19.62 | $19.54 (-0.41%) | $19.79 | $19.34 | 989.90 K | $2.37 B |
| 04/28/2025 | $19.52 | $19.79 (1.38%) | $19.83 | $19.42 | 786.90 K | $2.40 B |
| 04/25/2025 | $19.53 | $19.60 (0.36%) | $19.69 | $19.34 | 679.10 K | $2.12 B |
| 04/24/2025 | $19.78 | $19.60 (-0.91%) | $19.86 | $19.52 | 973.90 K | $2.12 B |
| 04/23/2025 | $20.04 | $19.79 (-1.25%) | $20.32 | $19.69 | 920.90 K | $2.14 B |
| 04/22/2025 | $19.75 | $19.81 (0.3%) | $19.97 | $19.58 | 725.50 K | $2.15 B |
| 04/21/2025 | $19.69 | $19.46 (-1.17%) | $19.83 | $19.18 | 919.90 K | $2.11 B |
| 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 | 646.04 K | $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 | 987.50 K | $2.05 B |
| 04/11/2025 | $18.40 | $18.69 (1.58%) | $18.78 | $17.98 | 777.63 K | $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 | 912.90 K | $2.11 B |
| 04/02/2025 | $20.64 | $21.18 (2.62%) | $21.26 | $20.64 | 773.61 K | $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 | 883.80 K | $2.28 B |
| 03/27/2025 | $21.36 | $21.12 (-1.12%) | $21.50 | $21.06 | 722.82 K | $2.29 B |
| 03/26/2025 | $21.40 | $21.32 (-0.37%) | $21.48 | $21.13 | 512.00 K | $2.31 B |
| 03/25/2025 | $21.38 | $21.31 (-0.33%) | $21.55 | $21.15 | 846.80 K | $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 | 811.72 K | $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 | 937.34 K | $2.34 B |
| 03/14/2025 | $21.08 | $21.33 (1.19%) | $21.37 | $20.95 | 941.20 K | $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 | 784.40 K | $2.44 B |
| 03/05/2025 | $22.68 | $23.06 (1.68%) | $23.15 | $22.63 | 750.93 K | $2.50 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.
