Sign In \| Register \| About Burlingame \| Contact Us
Burlingame, CA September 01, 2020 10:18am 7-Day Forecast \| Traffic

- American
- Bagels
- Bakery
- Barbecue
- Brew Pubs
- Chinese
- Coffee Houses
- Continental
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Mexican
- Pizza
- Resort Restaurants
- Sandwiches
- Seafood
- Steaks, Chops
- Sushi
- Thai
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Acadia Realty Trust (NY: AKR )

16.36 -0.25 (-1.51%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	4.603	4.704	4.573	4.704	18,858	+0.14(+2.99%)
Jan 30, 2003	4.626	4.626	4.567	4.567	13,133	-0.06(-1.28%)
Jan 29, 2003	4.555	4.626	4.525	4.626	4,209	+0.04(+0.91%)
Jan 28, 2003	4.520	4.585	4.502	4.585	28,287	+0.06(+1.31%)
Jan 27, 2003	4.466	4.531	4.466	4.525	39,232	+0.04(+0.93%)
Jan 24, 2003	4.537	4.537	4.460	4.484	26,435	-0.04(-0.92%)
Jan 23, 2003	4.537	4.573	4.514	4.525	78,633	+0.02(+0.53%)
Jan 22, 2003	4.472	4.525	4.472	4.502	13,302	+0.02(+0.40%)
Jan 21, 2003	4.436	4.484	4.419	4.484	18,185	+0.02(+0.53%)
Jan 17, 2003	4.454	4.466	4.395	4.460	17,174	+0.01(+0.13%)
Jan 16, 2003	4.436	4.466	4.419	4.454	20,373	+0.04(+0.94%)
Jan 15, 2003	4.419	4.472	4.407	4.413	11,281	-0.04(-0.80%)
Jan 14, 2003	4.490	4.490	4.425	4.448	10,944	-0.02(-0.53%)
Jan 13, 2003	4.502	4.531	4.407	4.472	14,985	-0.02(-0.53%)
Jan 10, 2003	4.425	4.496	4.407	4.496	11,449	+0.02(+0.40%)
Jan 09, 2003	4.419	4.496	4.419	4.478	10,776	+0.08(+1.75%)
Jan 08, 2003	4.413	4.454	4.395	4.401	17,679	-0.05(-1.20%)
Jan 07, 2003	4.436	4.466	4.401	4.454	31,655	-0.04(-0.92%)
Jan 06, 2003	4.537	4.537	4.466	4.496	12,965	+0.02(+0.40%)
Jan 03, 2003	4.537	4.543	4.430	4.478	22,226	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Burlingame

Find A Business

or Browse Listings

Acadia Realty Trust (NY: AKR )

Historical Prices