5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
-2.53%
3 MONTH PERFORMANCE
+4.98%
6 MONTH PERFORMANCE
+6.94%
YEAR-TO-DATE PERFORMANCE
-2.53%
1 YEAR PERFORMANCE
-13.11%
Acadia Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $19.69 | $20.01 (1.63%) | $20.04 | $19.56 | 1.50 M | $2.43 B |
| 01/29/2026 | $19.56 | $19.78 (1.12%) | $19.80 | $19.41 | 1.01 M | $2.40 B |
| 01/28/2026 | $19.77 | $19.41 (-1.82%) | $19.86 | $19.26 | 1.03 M | $2.35 B |
| 01/27/2026 | $19.84 | $19.70 (-0.71%) | $19.84 | $19.53 | 1.49 M | $2.39 B |
| 01/26/2026 | $20.07 | $19.80 (-1.35%) | $20.11 | $19.79 | 1.31 M | $2.40 B |
| 01/23/2026 | $20.17 | $19.99 (-0.89%) | $20.22 | $19.83 | 1.37 M | $2.43 B |
| 01/22/2026 | $20.77 | $20.21 (-2.7%) | $20.83 | $20.17 | 1.08 M | $2.45 B |
| 01/21/2026 | $20.93 | $20.58 (-1.67%) | $21.01 | $20.45 | 1.81 M | $2.50 B |
| 01/20/2026 | $20.83 | $20.85 (0.1%) | $20.95 | $20.69 | 1.47 M | $2.53 B |
| 01/16/2026 | $21.05 | $21.05 (0%) | $21.11 | $20.54 | 2.39 M | $2.55 B |
| 01/15/2026 | $20.98 | $20.96 (-0.1%) | $21.20 | $20.89 | 888.64 K | $2.54 B |
| 01/14/2026 | $20.77 | $21.01 (1.16%) | $21.06 | $20.67 | 1.59 M | $2.55 B |
| 01/13/2026 | $21.06 | $20.79 (-1.28%) | $21.23 | $20.73 | 1.37 M | $2.52 B |
| 01/12/2026 | $20.87 | $20.91 (0.19%) | $21.23 | $20.78 | 1.42 M | $2.54 B |
| 01/09/2026 | $20.98 | $20.97 (-0.05%) | $21.15 | $20.88 | 2.99 M | $2.54 B |
| 01/08/2026 | $20.57 | $21.07 (2.43%) | $21.24 | $20.57 | 1.62 M | $2.56 B |
| 01/07/2026 | $20.97 | $20.64 (-1.57%) | $21.07 | $20.61 | 2.50 M | $2.50 B |
| 01/06/2026 | $20.58 | $20.89 (1.51%) | $20.92 | $20.51 | 1.57 M | $2.53 B |
| 01/05/2026 | $20.51 | $20.72 (1.02%) | $20.75 | $20.40 | 1.65 M | $2.51 B |
| 01/02/2026 | $20.46 | $20.64 (0.88%) | $20.83 | $20.22 | 1.42 M | $2.50 B |
| 12/31/2025 | $21.15 | $20.54 (-2.88%) | $21.15 | $20.41 | 1.23 M | $2.49 B |
| 12/30/2025 | $20.92 | $20.80 (-0.57%) | $21.07 | $20.79 | 1.76 M | $2.52 B |
| 12/29/2025 | $21.09 | $20.92 (-0.81%) | $21.17 | $20.86 | 864.84 K | $2.54 B |
| 12/26/2025 | $20.84 | $21.02 (0.86%) | $21.07 | $20.82 | 641.00 K | $3.94 B |
| 12/24/2025 | $20.57 | $20.93 (1.75%) | $20.95 | $20.57 | 435.50 K | $3.92 B |
| 12/23/2025 | $20.56 | $20.60 (0.19%) | $20.60 | $20.36 | 1.07 M | $3.86 B |
| 12/22/2025 | $20.40 | $20.58 (0.88%) | $20.80 | $20.29 | 949.60 K | $3.85 B |
| 12/19/2025 | $20.30 | $20.60 (1.48%) | $20.73 | $20.11 | 4.41 M | $3.86 B |
| 12/18/2025 | $20.39 | $20.49 (0.49%) | $20.54 | $20.32 | 1.12 M | $3.84 B |
| 12/17/2025 | $19.80 | $20.27 (2.37%) | $20.36 | $19.80 | 1.09 M | $3.80 B |
| 12/16/2025 | $20.27 | $19.78 (-2.42%) | $20.27 | $19.78 | 1.06 M | $3.70 B |
| 12/15/2025 | $19.88 | $20.18 (1.51%) | $20.19 | $19.82 | 1.55 M | $3.78 B |
| 12/12/2025 | $20.21 | $19.83 (-1.88%) | $20.26 | $19.79 | 1.91 M | $3.71 B |
| 12/11/2025 | $20.18 | $20.14 (-0.2%) | $20.38 | $19.86 | 1.69 M | $3.77 B |
| 12/10/2025 | $19.98 | $20.11 (0.65%) | $20.46 | $19.74 | 1.56 M | $3.77 B |
| 12/09/2025 | $19.62 | $19.88 (1.33%) | $20.04 | $19.61 | 865.84 K | $3.72 B |
| 12/08/2025 | $19.73 | $19.61 (-0.61%) | $19.79 | $19.51 | 691.13 K | $3.67 B |
| 12/05/2025 | $19.66 | $19.68 (0.1%) | $19.86 | $19.65 | 1.08 M | $3.69 B |
| 12/04/2025 | $19.70 | $19.74 (0.2%) | $19.93 | $19.58 | 1.44 M | $3.70 B |
| 12/03/2025 | $20.25 | $19.69 (-2.77%) | $20.25 | $19.69 | 1.68 M | $3.69 B |
| 12/02/2025 | $20.33 | $19.78 (-2.71%) | $20.35 | $19.78 | 1.11 M | $3.70 B |
| 12/01/2025 | $20.36 | $20.23 (-0.64%) | $20.48 | $20.19 | 1.35 M | $3.79 B |
| 11/28/2025 | $20.40 | $20.57 (0.83%) | $20.60 | $20.35 | 465.13 K | $3.85 B |
| 11/26/2025 | $20.56 | $20.49 (-0.34%) | $20.83 | $20.48 | 1.26 M | $3.84 B |
| 11/25/2025 | $20.14 | $20.64 (2.48%) | $20.74 | $20.04 | 1.02 M | $3.87 B |
| 11/24/2025 | $20.12 | $20.14 (0.1%) | $20.30 | $19.98 | 1.26 M | $3.77 B |
| 11/21/2025 | $19.83 | $20.15 (1.61%) | $20.25 | $19.68 | 1.30 M | $3.77 B |
| 11/20/2025 | $19.67 | $19.65 (-0.1%) | $19.98 | $19.60 | 763.21 K | $3.68 B |
| 11/19/2025 | $19.84 | $19.57 (-1.36%) | $19.94 | $19.57 | 698.83 K | $3.66 B |
| 11/18/2025 | $19.74 | $19.92 (0.91%) | $19.94 | $19.63 | 679.20 K | $3.73 B |
| 11/17/2025 | $20.33 | $19.72 (-3%) | $20.33 | $19.64 | 878.73 K | $3.69 B |
| 11/14/2025 | $20.19 | $20.17 (-0.1%) | $20.23 | $19.97 | 999.84 K | $3.78 B |
| 11/13/2025 | $20.02 | $20.05 (0.15%) | $20.22 | $19.95 | 1.22 M | $3.75 B |
| 11/12/2025 | $20.07 | $20.17 (0.5%) | $20.35 | $20.06 | 2.02 M | $3.78 B |
| 11/11/2025 | $19.91 | $20.16 (1.26%) | $20.25 | $19.86 | 1.08 M | $3.78 B |
| 11/10/2025 | $20.19 | $19.81 (-1.88%) | $20.35 | $19.81 | 1.05 M | $3.71 B |
| 11/07/2025 | $20.02 | $20.25 (1.15%) | $20.25 | $19.82 | 1.05 M | $3.79 B |
| 11/06/2025 | $19.80 | $19.95 (0.76%) | $20.02 | $19.77 | 1.43 M | $3.74 B |
| 11/05/2025 | $19.87 | $19.87 (0%) | $20.01 | $19.70 | 1.30 M | $3.72 B |
| 11/04/2025 | $19.52 | $19.77 (1.28%) | $19.86 | $19.33 | 2.49 M | $3.70 B |
| 11/03/2025 | $18.86 | $19.54 (3.61%) | $19.56 | $18.64 | 2.15 M | $3.66 B |
| 10/31/2025 | $19.09 | $19.07 (-0.1%) | $19.41 | $18.88 | 1.54 M | $3.57 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.
