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 )

17.24 +0.61 (+3.67%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2009 9.378 9.681 9.194 9.663 513,573 +0.29(+3.04%)
Nov 27, 2009 9.217 9.597 9.199 9.378 166,170 -0.22(-2.29%)
Nov 25, 2009 9.740 9.776 9.574 9.597 235,251 -0.21(-2.18%)
Nov 24, 2009 9.799 9.847 9.603 9.811 242,000 -0.04(-0.36%)
Nov 23, 2009 9.977 10.09 9.758 9.847 353,387 +0.07(+0.67%)
Nov 20, 2009 9.692 9.859 9.633 9.781 432,242 +0.03(+0.30%)
Nov 19, 2009 9.942 9.995 9.710 9.752 590,085 -0.30(-3.01%)
Nov 18, 2009 10.08 10.14 9.936 10.05 1,819,481 -0.04(-0.41%)
Nov 17, 2009 10.38 10.42 10.10 10.10 755,580 -0.33(-3.13%)
Nov 16, 2009 10.03 10.51 10.03 10.42 834,020 +0.52(+5.28%)
Nov 13, 2009 9.871 10.02 9.692 9.900 660,146 +0.25(+2.58%)
Nov 12, 2009 10.01 10.01 9.639 9.651 397,382 -0.34(-3.39%)
Nov 11, 2009 9.835 10.09 9.752 9.989 956,962 +0.28(+2.87%)
Nov 10, 2009 9.823 9.977 9.615 9.710 576,192 -0.15(-1.57%)
Nov 09, 2009 9.621 9.888 9.502 9.865 614,872 +0.39(+4.07%)
Nov 06, 2009 9.407 9.574 9.312 9.479 277,526 -0.04(-0.44%)
Nov 05, 2009 9.300 9.532 9.217 9.520 422,676 +0.30(+3.29%)
Nov 04, 2009 9.467 9.496 9.176 9.217 909,712 -0.23(-2.39%)
Nov 03, 2009 9.324 9.485 9.265 9.443 463,908 +0.07(+0.76%)
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.