-
5 DAY PERFORMANCE
+0.69% -
1 MONTH PERFORMANCE
+0.61% -
3 MONTH PERFORMANCE
+16.42% -
6 MONTH PERFORMANCE
+43.96% -
YEAR-TO-DATE PERFORMANCE
+46.50% -
1 YEAR PERFORMANCE
+65.93%
Acadia Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $24.61 | $24.92 (1.26%) | $25.04 | $24.48 | 1.27 M | $2.70 B |
| 11/15/2024 | $24.57 | $24.60 (0.12%) | $24.73 | $24.30 | 1.16 M | $2.67 B |
| 11/14/2024 | $24.77 | $24.48 (-1.17%) | $24.80 | $24.39 | 1.18 M | $2.65 B |
| 11/13/2024 | $24.87 | $24.72 (-0.6%) | $24.96 | $24.63 | 812,800 | $2.68 B |
| 11/12/2024 | $25.19 | $24.70 (-1.95%) | $25.30 | $24.67 | 1.11 M | $2.68 B |
| 11/11/2024 | $25.08 | $25.18 (0.4%) | $25.23 | $25.03 | 1.08 M | $2.73 B |
| 11/08/2024 | $25.27 | $25.00 (-1.07%) | $25.30 | $24.87 | 2.72 M | $2.71 B |
| 11/07/2024 | $25.05 | $25.09 (0.16%) | $25.24 | $24.90 | 1.56 M | $2.72 B |
| 11/06/2024 | $25.32 | $25.08 (-0.95%) | $25.58 | $24.49 | 2.13 M | $2.72 B |
| 11/05/2024 | $24.31 | $24.87 (2.3%) | $24.90 | $24.26 | 1.34 M | $2.69 B |
| 11/04/2024 | $24.47 | $24.39 (-0.33%) | $24.63 | $24.27 | 888,647 | $2.64 B |
| 11/01/2024 | $24.58 | $24.20 (-1.55%) | $24.91 | $24.13 | 1.08 M | $2.62 B |
| 10/31/2024 | $24.44 | $24.49 (0.2%) | $24.92 | $24.44 | 1.65 M | $2.65 B |
| 10/30/2024 | $24.39 | $24.59 (0.82%) | $24.75 | $24.30 | 1.33 M | $2.66 B |
| 10/29/2024 | $24.25 | $24.35 (0.41%) | $24.67 | $24.06 | 1.50 M | $2.64 B |
| 10/28/2024 | $24.39 | $24.60 (0.86%) | $24.74 | $24.16 | 1.63 M | $2.67 B |
| 10/25/2024 | $24.42 | $24.01 (-1.68%) | $24.42 | $23.98 | 562,601 | $2.49 B |
| 10/24/2024 | $24.36 | $24.27 (-0.37%) | $24.48 | $24.20 | 525,924 | $2.51 B |
| 10/23/2024 | $24.12 | $24.34 (0.91%) | $24.36 | $24.11 | 412,000 | $2.52 B |
| 10/22/2024 | $24.10 | $24.21 (0.46%) | $24.40 | $23.91 | 529,425 | $2.51 B |
| 10/21/2024 | $24.70 | $24.19 (-2.06%) | $24.70 | $24.19 | 658,300 | $2.51 B |
| 10/18/2024 | $24.49 | $24.74 (1.02%) | $24.75 | $24.39 | 442,000 | $2.56 B |
| 10/17/2024 | $24.54 | $24.45 (-0.37%) | $24.60 | $24.27 | 1.86 M | $2.53 B |
| 10/16/2024 | $24.49 | $24.65 (0.65%) | $24.73 | $24.20 | 764,600 | $2.55 B |
| 10/15/2024 | $23.85 | $24.34 (2.05%) | $24.60 | $23.85 | 1.23 M | $2.52 B |
| 10/14/2024 | $23.65 | $23.77 (0.51%) | $23.84 | $23.50 | 754,640 | $2.46 B |
| 10/11/2024 | $23.41 | $23.56 (0.64%) | $23.69 | $23.41 | 954,100 | $2.44 B |
| 10/10/2024 | $23.45 | $23.32 (-0.55%) | $23.46 | $23.04 | 1.54 M | $2.42 B |
| 10/09/2024 | $22.92 | $23.22 (1.31%) | $23.27 | $22.90 | 836,429 | $2.41 B |
| 10/08/2024 | $22.76 | $22.91 (0.66%) | $23.01 | $22.57 | 986,419 | $2.37 B |
| 10/07/2024 | $22.84 | $22.67 (-0.74%) | $22.84 | $22.46 | 993,300 | $2.35 B |
| 10/04/2024 | $22.75 | $23.00 (1.1%) | $23.10 | $22.51 | 1.25 M | $2.38 B |
| 10/03/2024 | $22.79 | $22.71 (-0.35%) | $22.80 | $22.51 | 892,500 | $2.35 B |
| 10/02/2024 | $22.92 | $22.81 (-0.48%) | $23.10 | $22.66 | 1.01 M | $2.36 B |
| 10/01/2024 | $23.28 | $23.19 (-0.39%) | $23.32 | $22.96 | 2.54 M | $2.40 B |
| 09/30/2024 | $23.03 | $23.48 (1.95%) | $23.56 | $22.94 | 1.03 M | $2.43 B |
| 09/27/2024 | $23.18 | $23.16 (-0.09%) | $23.30 | $22.97 | 588,510 | $2.40 B |
| 09/26/2024 | $23.27 | $22.98 (-1.25%) | $23.37 | $22.84 | 1.17 M | $2.38 B |
| 09/25/2024 | $23.25 | $23.17 (-0.34%) | $23.28 | $23.06 | 648,600 | $2.40 B |
| 09/24/2024 | $22.97 | $23.23 (1.13%) | $23.35 | $22.92 | 756,832 | $2.41 B |
| 09/23/2024 | $22.83 | $23.00 (0.74%) | $23.06 | $22.83 | 470,702 | $2.38 B |
| 09/20/2024 | $22.54 | $22.71 (0.75%) | $22.79 | $22.54 | 2.14 M | $2.35 B |
| 09/19/2024 | $23.00 | $22.68 (-1.39%) | $23.00 | $22.37 | 1.08 M | $2.35 B |
| 09/18/2024 | $22.73 | $22.63 (-0.44%) | $22.94 | $22.54 | 1.14 M | $2.34 B |
| 09/17/2024 | $23.04 | $22.75 (-1.26%) | $23.12 | $22.71 | 705,611 | $2.36 B |
| 09/16/2024 | $23.07 | $23.01 (-0.26%) | $23.23 | $22.90 | 995,332 | $2.38 B |
| 09/13/2024 | $23.16 | $22.97 (-0.82%) | $23.16 | $22.84 | 906,900 | $2.38 B |
| 09/12/2024 | $22.53 | $22.89 (1.6%) | $22.95 | $22.53 | 606,131 | $2.37 B |
| 09/11/2024 | $22.31 | $22.49 (0.81%) | $22.78 | $22.12 | 426,729 | $2.33 B |
| 09/10/2024 | $22.29 | $22.52 (1.03%) | $22.61 | $22.23 | 471,000 | $2.33 B |
| 09/09/2024 | $22.15 | $22.34 (0.86%) | $22.46 | $21.94 | 542,229 | $2.31 B |
| 09/06/2024 | $22.60 | $22.19 (-1.81%) | $22.72 | $21.98 | 769,400 | $2.30 B |
| 09/05/2024 | $22.94 | $22.61 (-1.44%) | $23.29 | $22.60 | 1.00 M | $2.34 B |
| 09/04/2024 | $22.55 | $22.74 (0.84%) | $22.93 | $22.55 | 526,400 | $2.36 B |
| 09/03/2024 | $22.32 | $22.56 (1.08%) | $22.58 | $22.19 | 837,723 | $2.34 B |
| 08/30/2024 | $22.45 | $22.51 (0.27%) | $22.60 | $22.26 | 654,900 | $2.33 B |
| 08/29/2024 | $22.51 | $22.45 (-0.27%) | $22.53 | $22.26 | 404,245 | $2.33 B |
| 08/28/2024 | $22.40 | $22.38 (-0.09%) | $22.60 | $22.36 | 392,200 | $2.32 B |
| 08/27/2024 | $22.43 | $22.42 (-0.04%) | $22.54 | $22.23 | 438,400 | $2.32 B |
| 08/26/2024 | $22.65 | $22.54 (-0.49%) | $22.69 | $22.44 | 422,915 | $2.33 B |
| 08/23/2024 | $21.96 | $22.37 (1.87%) | $22.42 | $21.88 | 507,639 | $2.32 B |
| 08/22/2024 | $21.75 | $21.85 (0.46%) | $21.89 | $21.64 | 442,500 | $2.26 B |
| 08/21/2024 | $21.55 | $21.72 (0.79%) | $21.73 | $21.39 | 705,209 | $2.25 B |
| 08/20/2024 | $21.50 | $21.44 (-0.28%) | $21.57 | $21.30 | 512,136 | $2.22 B |
| 08/19/2024 | $21.32 | $21.50 (0.84%) | $21.60 | $21.32 | 462,720 | $2.23 B |