5 DAY PERFORMANCE
+3.43%
1 MONTH PERFORMANCE
+5.78%
3 MONTH PERFORMANCE
+5.44%
6 MONTH PERFORMANCE
-13.15%
YEAR-TO-DATE PERFORMANCE
-17.03%
1 YEAR PERFORMANCE
-10.39%
Acadia Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $19.61 | $20.04 (2.19%) | $20.25 | $19.59 | 1.54 M | $2.43 B |
| 08/21/2025 | $19.23 | $19.44 (1.09%) | $19.45 | $19.17 | 1.17 M | $2.36 B |
| 08/20/2025 | $19.44 | $19.30 (-0.72%) | $19.44 | $19.18 | 988.70 K | $2.34 B |
| 08/19/2025 | $18.89 | $19.38 (2.59%) | $19.50 | $18.89 | 877.43 K | $2.35 B |
| 08/18/2025 | $19.00 | $18.90 (-0.53%) | $19.19 | $18.88 | 758.40 K | $2.29 B |
| 08/15/2025 | $19.04 | $19.02 (-0.11%) | $19.16 | $18.94 | 1.17 M | $2.31 B |
| 08/14/2025 | $19.04 | $19.01 (-0.16%) | $19.12 | $18.90 | 1.27 M | $2.31 B |
| 08/13/2025 | $19.06 | $19.22 (0.84%) | $19.28 | $18.87 | 1.30 M | $2.33 B |
| 08/12/2025 | $18.50 | $18.95 (2.43%) | $18.96 | $18.38 | 1.24 M | $2.30 B |
| 08/11/2025 | $18.39 | $18.39 (0%) | $18.78 | $18.14 | 1.17 M | $2.23 B |
| 08/08/2025 | $19.10 | $18.42 (-3.56%) | $19.11 | $18.42 | 1.57 M | $2.23 B |
| 08/07/2025 | $19.46 | $18.93 (-2.72%) | $19.46 | $18.77 | 1.64 M | $2.30 B |
| 08/06/2025 | $19.17 | $19.24 (0.37%) | $19.47 | $19.14 | 1.48 M | $2.33 B |
| 08/05/2025 | $18.68 | $19.10 (2.25%) | $19.13 | $18.64 | 1.29 M | $2.32 B |
| 08/04/2025 | $18.55 | $18.78 (1.24%) | $18.88 | $18.43 | 1.58 M | $2.28 B |
| 08/01/2025 | $18.91 | $18.50 (-2.17%) | $18.91 | $18.37 | 2.76 M | $2.24 B |
| 07/31/2025 | $18.45 | $18.72 (1.46%) | $18.86 | $18.39 | 2.65 M | $2.27 B |
| 07/30/2025 | $18.65 | $18.61 (-0.21%) | $19.15 | $18.39 | 3.69 M | $2.26 B |
| 07/29/2025 | $18.73 | $19.13 (2.14%) | $19.16 | $18.63 | 1.51 M | $2.32 B |
| 07/28/2025 | $18.75 | $18.60 (-0.8%) | $18.87 | $18.60 | 1.54 M | $2.26 B |
| 07/25/2025 | $19.05 | $18.77 (-1.47%) | $19.05 | $18.61 | 1.16 M | $2.28 B |
| 07/24/2025 | $18.89 | $18.95 (0.32%) | $19.10 | $18.85 | 1.04 M | $2.30 B |
| 07/23/2025 | $18.99 | $19.04 (0.26%) | $19.06 | $18.83 | 1.03 M | $2.31 B |
| 07/22/2025 | $18.60 | $18.89 (1.56%) | $18.98 | $18.60 | 1.16 M | $2.29 B |
| 07/21/2025 | $18.72 | $18.61 (-0.59%) | $18.95 | $18.58 | 772.65 K | $2.26 B |
| 07/18/2025 | $18.81 | $18.55 (-1.38%) | $18.90 | $18.44 | 1.75 M | $2.25 B |
| 07/17/2025 | $18.75 | $18.80 (0.27%) | $19.00 | $18.68 | 2.31 M | $2.28 B |
| 07/16/2025 | $18.44 | $18.72 (1.52%) | $18.79 | $18.32 | 1.83 M | $2.27 B |
| 07/15/2025 | $18.62 | $18.29 (-1.77%) | $18.65 | $18.06 | 1.25 M | $2.22 B |
| 07/14/2025 | $18.41 | $18.67 (1.41%) | $18.69 | $18.23 | 1.39 M | $2.27 B |
| 07/11/2025 | $18.22 | $18.42 (1.1%) | $18.58 | $18.15 | 1.58 M | $2.23 B |
| 07/10/2025 | $18.18 | $18.43 (1.38%) | $18.61 | $18.16 | 1.08 M | $2.24 B |
| 07/09/2025 | $18.11 | $18.19 (0.44%) | $18.27 | $18.04 | 948.80 K | $2.21 B |
| 07/08/2025 | $18.14 | $18.07 (-0.39%) | $18.38 | $18.05 | 877.10 K | $2.19 B |
| 07/07/2025 | $18.48 | $18.16 (-1.73%) | $18.74 | $18.05 | 1.48 M | $2.20 B |
| 07/03/2025 | $18.53 | $18.64 (0.59%) | $18.70 | $18.45 | 1.02 M | $2.26 B |
| 07/02/2025 | $18.72 | $18.51 (-1.12%) | $18.76 | $18.35 | 2.33 M | $2.25 B |
| 07/01/2025 | $18.53 | $18.62 (0.49%) | $19.00 | $18.45 | 1.19 M | $2.26 B |
| 06/30/2025 | $18.52 | $18.57 (0.27%) | $18.60 | $18.22 | 1.34 M | $2.25 B |
| 06/27/2025 | $18.81 | $18.69 (-0.64%) | $18.89 | $18.55 | 3.68 M | $2.27 B |
| 06/26/2025 | $18.27 | $18.69 (2.3%) | $18.72 | $18.18 | 3.92 M | $2.27 B |
| 06/25/2025 | $18.88 | $18.15 (-3.87%) | $18.88 | $18.14 | 2.40 M | $2.20 B |
| 06/24/2025 | $19.21 | $18.95 (-1.35%) | $19.25 | $18.94 | 1.20 M | $2.30 B |
| 06/23/2025 | $18.99 | $19.12 (0.68%) | $19.21 | $18.76 | 1.55 M | $2.32 B |
| 06/20/2025 | $19.40 | $19.02 (-1.96%) | $19.45 | $19.02 | 5.85 M | $2.31 B |
| 06/18/2025 | $19.18 | $19.27 (0.47%) | $19.45 | $19.14 | 1.50 M | $2.34 B |
| 06/17/2025 | $19.19 | $19.22 (0.16%) | $19.48 | $19.13 | 1.22 M | $2.33 B |
| 06/16/2025 | $19.10 | $19.26 (0.84%) | $19.47 | $19.06 | 1.63 M | $2.34 B |
| 06/13/2025 | $19.44 | $19.29 (-0.77%) | $19.59 | $19.15 | 1.19 M | $2.34 B |
| 06/12/2025 | $19.57 | $19.66 (0.46%) | $19.68 | $19.46 | 1.08 M | $2.39 B |
| 06/11/2025 | $20.05 | $19.65 (-2%) | $20.14 | $19.61 | 930.30 K | $2.38 B |
| 06/10/2025 | $19.89 | $19.94 (0.25%) | $20.07 | $19.78 | 1.07 M | $2.42 B |
| 06/09/2025 | $19.87 | $19.80 (-0.35%) | $20.09 | $19.35 | 1.78 M | $2.40 B |
| 06/06/2025 | $19.35 | $19.55 (1.03%) | $19.63 | $19.16 | 993.70 K | $2.37 B |
| 06/05/2025 | $19.22 | $19.15 (-0.36%) | $19.31 | $18.97 | 1.07 M | $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 |
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.
