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 )

16.36 -0.25 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 28, 2008 8.303 8.398 8.041 8.303 222,938 +0.10(+1.16%)
Nov 26, 2008 7.317 8.273 7.317 8.208 845,466 +0.70(+9.34%)
Nov 25, 2008 7.192 7.554 7.067 7.507 727,366 +0.42(+5.86%)
Nov 24, 2008 6.402 7.240 6.289 7.091 658,518 +0.91(+14.70%)
Nov 21, 2008 6.159 6.218 5.369 6.182 1,091,720 +0.24(+4.00%)
Nov 20, 2008 6.272 6.913 5.921 5.945 1,141,729 -0.41(-6.45%)
Nov 19, 2008 6.865 6.984 6.319 6.355 1,911,184 -0.65(-9.32%)
Nov 18, 2008 7.329 7.335 6.592 7.008 759,564 -0.33(-4.45%)
Nov 17, 2008 7.370 7.578 7.180 7.335 709,759 +0.01(+0.08%)
Nov 14, 2008 8.071 8.071 7.281 7.329 0 -1.01(-12.11%)
Nov 13, 2008 8.178 8.451 7.721 8.338 1,350,136 +0.27(+3.31%)
Nov 12, 2008 8.285 8.320 8.024 8.071 626,492 -0.24(-2.93%)
Nov 11, 2008 8.730 8.766 8.208 8.315 1,114,079 -0.58(-6.48%)
Nov 10, 2008 9.627 9.669 8.831 8.891 699,456 -0.60(-6.32%)
Nov 07, 2008 9.449 9.663 9.087 9.490 582,336 +0.10(+1.01%)
Nov 06, 2008 9.485 9.585 9.217 9.395 513,731 -0.21(-2.22%)
Nov 05, 2008 10.43 10.55 9.568 9.609 522,164 -1.05(-9.86%)
Nov 04, 2008 10.59 10.74 10.28 10.66 917,186 +0.27(+2.57%)
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.