Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Realty Trust (NY: AKR )

16.88 +0.03 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.793 10.10 9.378 9.443 718,818 -0.36(-3.64%)
Oct 29, 2009 9.597 9.894 9.520 9.799 1,035,916 +0.23(+2.42%)
Oct 28, 2009 9.538 10.14 9.520 9.568 1,360,003 +0.04(+0.44%)
Oct 27, 2009 9.449 9.793 9.425 9.526 1,755,889 +0.10(+1.01%)
Oct 26, 2009 9.312 9.562 9.289 9.431 699,619 +0.15(+1.66%)
Oct 23, 2009 9.366 9.461 9.277 9.277 1,391,202 +0.09(+0.97%)
Oct 22, 2009 8.816 9.199 8.647 9.188 530,330 +0.25(+2.79%)
Oct 21, 2009 8.891 9.199 8.879 8.938 654,941 +0.00(+0.00%)
Oct 20, 2009 8.920 9.033 8.908 8.938 566,203 -0.15(-1.70%)
Oct 19, 2009 8.986 9.188 8.813 9.093 363,486 +0.17(+1.93%)
Oct 16, 2009 9.033 9.045 8.828 8.920 410,383 -0.17(-1.83%)
Oct 15, 2009 9.045 9.122 8.908 9.087 411,439 +0.03(+0.33%)
Oct 14, 2009 8.861 9.069 8.831 9.057 321,905 +0.32(+3.67%)
Oct 13, 2009 8.564 8.766 8.516 8.736 472,057 +0.08(+0.96%)
Oct 12, 2009 8.730 8.902 8.576 8.653 445,275 -0.16(-1.82%)
Oct 09, 2009 8.689 8.831 8.623 8.813 209,491 +0.10(+1.16%)
Oct 08, 2009 8.611 8.837 8.611 8.712 377,531 +0.19(+2.23%)
Oct 07, 2009 8.505 8.641 8.451 8.522 477,609 -0.01(-0.14%)
Oct 06, 2009 8.558 8.647 8.392 8.534 343,708 +0.12(+1.41%)
Oct 05, 2009 8.433 8.534 7.905 8.415 792,359 +0.02(+0.21%)
Oct 02, 2009 8.225 8.600 8.000 8.398 545,328 -0.02(-0.21%)
Oct 01, 2009 8.902 8.938 8.368 8.415 858,098 -0.53(-5.97%)
Sep 30, 2009 9.134 9.146 8.689 8.950 545,764 -0.15(-1.70%)
Sep 29, 2009 9.300 9.419 9.093 9.104 843,727 -0.20(-2.11%)
Sep 28, 2009 9.057 9.318 8.914 9.300 430,405 +0.31(+3.50%)
Sep 25, 2009 8.968 9.140 8.647 8.986 559,808 -0.06(-0.66%)
Sep 24, 2009 9.395 9.461 9.009 9.045 846,891 -0.28(-2.99%)
Sep 23, 2009 9.704 9.707 9.265 9.324 578,286 -0.34(-3.50%)
Sep 22, 2009 9.585 9.781 9.502 9.663 624,539 +0.19(+2.01%)
Sep 21, 2009 9.502 9.675 9.312 9.473 1,181,241 -0.17(-1.73%)
Sep 18, 2009 9.538 9.728 9.407 9.639 873,554 +0.14(+1.50%)
Sep 17, 2009 9.490 9.806 9.413 9.496 1,076,315 +0.34(+3.70%)
Sep 16, 2009 9.318 9.520 9.122 9.158 795,902 -0.10(-1.03%)
Sep 15, 2009 9.087 9.425 8.831 9.253 1,212,130 +0.14(+1.56%)
Sep 14, 2009 8.938 9.164 8.831 9.110 308,399 +0.10(+1.12%)
Sep 11, 2009 9.110 9.205 8.914 9.009 506,307 -0.10(-1.11%)
Sep 10, 2009 8.920 9.152 8.760 9.110 847,095 +0.18(+1.99%)
Sep 09, 2009 8.867 9.152 8.825 8.932 834,956 +0.08(+0.87%)
Sep 08, 2009 8.701 8.902 8.564 8.855 574,592 +0.22(+2.54%)
Sep 04, 2009 8.576 8.653 8.415 8.635 236,218 +0.02(+0.28%)
Sep 03, 2009 8.499 8.617 8.398 8.611 307,968 +0.14(+1.61%)
Sep 02, 2009 8.754 8.790 8.427 8.475 470,980 -0.31(-3.58%)
Sep 01, 2009 9.039 9.128 8.730 8.790 970,564 -0.30(-3.33%)
Aug 31, 2009 9.063 9.146 8.974 9.093 645,332 -0.09(-0.97%)
Aug 28, 2009 9.229 9.318 8.920 9.182 802,566 +0.03(+0.32%)
Aug 27, 2009 9.116 9.170 8.873 9.152 331,987 +0.08(+0.92%)
Aug 26, 2009 9.009 9.110 8.920 9.069 215,938 +0.04(+0.46%)
Aug 25, 2009 8.908 9.176 8.855 9.027 351,331 +0.10(+1.06%)
Aug 24, 2009 8.908 9.122 8.739 8.932 732,054 +0.07(+0.74%)
Aug 21, 2009 8.760 9.164 8.724 8.867 619,573 +0.18(+2.12%)
Aug 20, 2009 8.231 8.689 8.166 8.683 332,809 +0.45(+5.48%)
Aug 19, 2009 8.130 8.291 8.024 8.231 364,730 +0.00(+0.00%)
Aug 18, 2009 8.285 8.404 8.190 8.231 613,168 +0.06(+0.72%)
Aug 17, 2009 8.415 8.451 8.142 8.172 485,583 -0.49(-5.69%)
Aug 14, 2009 8.796 8.825 8.433 8.665 509,870 -0.17(-1.88%)
Aug 13, 2009 8.891 8.891 8.534 8.831 481,300 +0.06(+0.68%)
Aug 12, 2009 8.825 9.063 8.760 8.772 445,172 -0.04(-0.47%)
Aug 11, 2009 8.962 8.974 8.677 8.813 352,819 -0.18(-1.98%)
Aug 10, 2009 8.944 9.205 8.825 8.992 439,728 -0.31(-3.38%)
Aug 07, 2009 9.211 9.627 9.140 9.306 919,016 +0.24(+2.62%)
Aug 06, 2009 9.015 9.526 8.968 9.069 958,432 -0.24(-2.61%)
Aug 05, 2009 8.594 9.312 8.499 9.312 758,252 +0.70(+8.14%)
Aug 04, 2009 8.101 8.748 8.101 8.611 545,407 +0.43(+5.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.