Skip to main content
Acadia Realty Trust (FRA:WX1)
Germany flag Germany · Delayed Price · Currency is EUR
16.90
-0.10 (-0.59%)
At close: Dec 3, 2025

Acadia Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202516.7017.0016.7016.9016.90--
Dec 3, 202516.8017.0016.8016.9016.90-0.59%-
Dec 2, 202517.2017.3017.0017.0017.00-2.30%-
Dec 1, 202517.5017.6017.4017.4017.40-0.57%95
Nov 28, 202517.6017.6017.5017.5017.50--
Nov 27, 202517.5017.5017.5017.5017.50-1.13%-
Nov 26, 202517.6017.8017.6017.7017.70-1.12%-
Nov 25, 202517.3017.9017.3017.9017.902.87%-
Nov 24, 202517.3017.5017.3017.4017.40--
Nov 21, 202516.9017.4016.9017.4017.402.35%-
Nov 20, 202516.9017.2016.9017.0017.00--
Nov 19, 202517.0017.1017.0017.0017.00-0.58%-
Nov 18, 202516.7017.2016.7017.1017.101.18%480
Nov 17, 202517.2017.3016.9016.9016.90-2.31%-
Nov 14, 202517.0017.3017.0017.3017.301.17%-
Nov 13, 202517.2017.3017.1017.1017.10-1.72%-
Nov 12, 202517.2017.5017.2017.4017.400.58%-
Nov 11, 202516.9017.4016.9017.3017.300.58%-
Nov 10, 202517.3017.5017.2017.2017.20-1.15%-
Nov 7, 202517.1017.4017.1017.4017.401.16%-
Nov 6, 202517.0017.2017.0017.2017.20-0.58%-
Nov 5, 202517.0017.3017.0017.3017.300.58%-
Nov 4, 202516.6017.2016.6017.2017.201.78%-
Nov 3, 202516.3016.9016.3016.9016.903.68%-
Oct 31, 202516.4016.7016.3016.3016.30-0.61%-
Oct 30, 202516.3016.6016.3016.4016.400.61%-
Oct 29, 202516.2016.6016.2016.3016.300.62%-
Oct 28, 202516.8016.8016.2016.2016.20-3.57%-
Oct 27, 202517.0017.1016.8016.8016.80-1.75%-
Oct 24, 202517.0017.2017.0017.1017.100.59%-
Oct 23, 202516.9017.0016.9017.0017.00--
Oct 22, 202516.6017.0016.6017.0017.001.19%-
Oct 21, 202516.4016.8016.4016.8016.801.82%-
Oct 20, 202516.5016.8016.4016.5016.50-1.20%-
Oct 17, 202516.2016.7016.2016.7016.701.83%-
Oct 16, 202516.4016.5016.3016.4016.40-1.20%-
Oct 15, 202516.4016.6016.4016.6016.60-100
Oct 14, 202516.3016.6016.3016.6016.600.61%-
Oct 13, 202516.3016.5016.3016.5016.501.23%-
Oct 10, 202516.7017.0016.3016.3016.30-3.55%-
Oct 9, 202516.7017.0016.7016.9016.900.60%-
Oct 8, 202516.7016.9016.7016.8016.80--
Oct 7, 202516.8017.0016.8016.8016.80-1.18%-
Oct 6, 202516.9017.3016.9017.0017.00--
Oct 3, 202517.1017.3017.0017.0017.00-1.16%-
Oct 2, 202517.1017.2017.1017.2017.20-0.58%-
Oct 1, 202516.9017.3016.9017.3017.301.17%-
Sep 30, 202516.8017.1016.8017.1017.10--
Sep 29, 202517.0017.2016.9017.1016.93--
Sep 26, 202517.0017.2017.0017.1016.93-0.58%-
Sep 25, 202516.8017.3016.8017.2017.031.18%-
Sep 24, 202516.9017.1016.9017.0016.83--
Sep 23, 202516.8017.1016.8017.0016.83--
Sep 22, 202517.0017.1017.0017.0016.83-1.16%-
Sep 19, 202517.1017.2017.1017.2017.03-0.58%-
Sep 18, 202517.4017.4017.0017.3017.131.17%100
Sep 17, 202516.8017.2016.8017.1016.931.18%-
Sep 16, 202517.0017.0016.9016.9016.73-1.17%-
Sep 15, 202517.0017.2017.0017.1016.93-0.58%-
Sep 12, 202516.7017.3016.7017.2017.032.38%-
Sep 11, 202516.4016.8016.4016.8016.631.20%-
Sep 10, 202516.4016.6016.4016.6016.44--
Sep 9, 202516.5016.6016.5016.6016.44--
Sep 8, 202517.0017.0016.6016.6016.44-2.92%-
Sep 5, 202517.1017.3017.1017.1016.93-0.58%-
Sep 4, 202516.8017.2016.8017.2017.031.18%-
Sep 3, 202516.8017.0016.8017.0016.83--
Sep 2, 202516.9017.0016.9017.0016.830.59%-
Sep 1, 202516.9016.9016.9016.9016.73-0.59%-
Aug 29, 202517.0017.1017.0017.0016.83-0.58%-
Aug 28, 202517.0017.1016.9017.1016.93--
Aug 27, 202516.7017.1016.7017.1016.931.79%-
Aug 26, 202516.8017.0016.8016.8016.63-1.18%-
Aug 25, 202516.9017.1016.7017.0016.83-0.58%-
Aug 22, 202516.6017.1016.6017.1016.933.01%-
Aug 21, 202516.4016.6016.4016.6016.440.61%-
Aug 20, 202516.4016.5016.4016.5016.34-0.60%-
Aug 19, 202516.0016.6016.0016.6016.443.11%-
Aug 18, 202516.1016.3016.1016.1015.94-0.62%-
Aug 15, 202516.2016.3016.2016.2016.04-0.61%-
Aug 14, 202516.2016.3016.2016.3016.14-0.61%-
Aug 13, 202516.0016.4016.0016.4016.241.23%-
Aug 12, 202515.7016.2015.7016.2016.042.53%-
Aug 11, 202515.6016.1015.6015.8015.64--
Aug 8, 202516.1016.2015.8015.8015.64-1.86%-
Aug 7, 202516.3016.5016.1016.1015.94-2.42%-
Aug 6, 202516.4016.6016.4016.5016.340.61%-
Aug 5, 202516.1016.4016.1016.4016.241.23%-
Aug 4, 202515.9016.3015.9016.2016.041.89%-
Aug 1, 202516.1016.1015.9015.9015.74-2.45%-
Jul 31, 202516.1016.3016.1016.3016.140.62%-
Jul 30, 202516.4016.6016.1016.2016.04-1.82%-
Jul 29, 202515.9016.5015.9016.5016.343.13%-
Jul 28, 202515.9016.2015.9016.0015.840.63%-
Jul 25, 202516.0016.1015.9015.9015.74-1.24%-
Jul 24, 202515.9016.2015.9016.1015.94--
Jul 23, 202516.0016.1016.0016.1015.94--
Jul 22, 202515.7016.1015.7016.1015.941.26%-
Jul 21, 202515.8016.0015.8015.9015.74--
Jul 18, 202516.0016.1015.9015.9015.74-1.85%-