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: 7:00 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 (%)
Nov 28, 2003 7.156 7.186 7.156 7.168 7,913 -0.02(-0.25%)
Nov 26, 2003 7.115 7.192 7.091 7.186 40,747 +0.09(+1.26%)
Nov 25, 2003 7.156 7.210 6.996 7.097 404,616 -0.13(-1.81%)
Nov 24, 2003 7.156 7.228 7.156 7.228 56,407 +0.11(+1.50%)
Nov 21, 2003 7.109 7.204 7.097 7.121 44,957 +0.00(+0.00%)
Nov 20, 2003 7.115 7.139 7.067 7.121 66,004 +0.06(+0.84%)
Nov 19, 2003 7.127 7.174 7.061 7.061 251,727 -0.04(-0.50%)
Nov 18, 2003 7.067 7.156 7.079 7.097 68,698 +0.03(+0.42%)
Nov 17, 2003 7.079 7.127 7.032 7.067 169,726 -0.05(-0.67%)
Nov 14, 2003 7.121 7.127 7.109 7.115 37,380 -0.01(-0.08%)
Nov 13, 2003 7.127 7.127 7.085 7.121 25,930 -0.01(-0.08%)
Nov 12, 2003 7.008 7.127 7.008 7.127 64,321 +0.13(+1.87%)
Nov 11, 2003 6.960 6.996 6.782 6.996 549,759 +0.01(+0.08%)
Nov 10, 2003 6.978 6.990 6.949 6.990 34,012 +0.01(+0.09%)
Nov 07, 2003 6.949 6.960 6.949 6.984 135,208 +0.04(+0.51%)
Nov 06, 2003 6.830 6.949 6.782 6.949 50,177 +0.12(+1.74%)
Nov 05, 2003 6.788 6.830 6.741 6.830 70,214 +0.06(+0.88%)
Nov 04, 2003 6.764 6.818 6.747 6.770 77,791 -0.01(-0.18%)
Nov 03, 2003 6.764 6.794 6.753 6.782 37,885 +0.05(+0.71%)
Oct 31, 2003 6.764 6.764 6.646 6.735 76,949 +0.04(+0.53%)
Oct 30, 2003 6.747 6.788 6.681 6.699 37,885 -0.07(-1.05%)
Oct 29, 2003 6.711 6.806 6.693 6.770 42,936 +0.05(+0.71%)
Oct 28, 2003 6.741 6.741 6.646 6.723 42,263 +0.01(+0.09%)
Oct 27, 2003 6.634 6.717 6.580 6.717 28,792 +0.08(+1.25%)
Oct 24, 2003 6.652 6.669 6.592 6.634 29,803 -0.04(-0.62%)
Oct 23, 2003 6.711 6.753 6.622 6.675 69,540 -0.07(-0.97%)
Oct 22, 2003 6.753 6.770 6.699 6.741 60,448 -0.07(-1.05%)
Oct 21, 2003 6.699 6.824 6.699 6.812 43,947 +0.02(+0.35%)
Oct 20, 2003 6.830 6.842 6.741 6.788 59,269 -0.07(-1.04%)
Oct 17, 2003 6.842 6.859 6.741 6.859 76,612 +0.04(+0.52%)
Oct 16, 2003 6.741 6.824 6.741 6.824 29,298 +0.05(+0.70%)
Oct 15, 2003 6.859 6.859 6.859 6.776 126,958 -0.08(-1.13%)
Oct 14, 2003 6.788 6.854 6.764 6.854 198,856 +0.06(+0.87%)
Oct 13, 2003 6.770 6.800 6.770 6.794 35,191 +0.01(+0.18%)
Oct 10, 2003 6.842 6.842 6.741 6.782 83,179 -0.05(-0.70%)
Oct 09, 2003 6.794 6.830 6.788 6.830 66,004 +0.08(+1.23%)
Oct 08, 2003 6.747 6.800 6.705 6.747 83,853 -0.07(-1.05%)
Oct 07, 2003 6.711 6.818 6.711 6.818 35,022 +0.10(+1.50%)
Oct 06, 2003 6.675 6.729 6.652 6.717 28,287 +0.04(+0.62%)
Oct 03, 2003 6.604 6.711 6.586 6.675 102,374 +0.05(+0.81%)
Oct 02, 2003 6.551 6.652 6.539 6.622 108,773 +0.04(+0.63%)
Oct 01, 2003 6.444 6.622 6.432 6.580 76,276 +0.06(+0.91%)
Sep 30, 2003 6.533 6.533 6.473 6.521 83,179 -0.01(-0.18%)
Sep 29, 2003 6.521 6.557 6.491 6.533 46,304 +0.02(+0.36%)
Sep 26, 2003 6.574 6.574 6.509 6.509 133,693 -0.11(-1.70%)
Sep 25, 2003 6.699 6.776 6.622 6.622 30,813 -0.07(-1.06%)
Sep 24, 2003 6.794 6.812 6.693 6.693 55,060 -0.14(-2.00%)
Sep 23, 2003 6.800 6.830 6.782 6.830 38,222 +0.06(+0.88%)
Sep 22, 2003 6.711 6.770 6.646 6.770 50,008 -0.02(-0.26%)
Sep 19, 2003 6.563 6.788 6.563 6.788 39,569 +0.23(+3.44%)
Sep 18, 2003 6.497 6.568 6.497 6.563 37,211 +0.07(+1.01%)
Sep 17, 2003 6.598 6.610 6.497 6.497 44,452 -0.10(-1.53%)
Sep 16, 2003 6.533 6.634 6.551 6.598 104,058 +0.07(+1.00%)
Sep 15, 2003 6.509 6.610 6.473 6.533 124,432 +0.14(+2.23%)
Sep 12, 2003 6.444 6.468 6.384 6.390 102,206 -0.03(-0.46%)
Sep 11, 2003 6.384 6.420 6.355 6.420 101,364 +0.07(+1.12%)
Sep 10, 2003 6.367 6.384 6.325 6.349 173,599 -0.04(-0.56%)
Sep 09, 2003 6.396 6.533 6.343 6.384 127,126 -0.01(-0.19%)
Sep 08, 2003 6.272 6.402 6.272 6.396 95,808 +0.05(+0.75%)
Sep 05, 2003 6.206 6.355 6.206 6.349 136,219 +0.12(+1.91%)
Sep 04, 2003 6.147 6.260 6.147 6.230 63,479 +0.11(+1.84%)
Sep 03, 2003 6.087 6.117 6.046 6.117 499,245 +0.04(+0.68%)
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.