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 (%)
Feb 27, 2004 8.291 8.291 8.166 8.202 67,351 -0.06(-0.72%)
Feb 26, 2004 8.285 8.285 8.190 8.261 78,633 -0.02(-0.29%)
Feb 25, 2004 8.220 8.285 8.184 8.285 66,004 +0.05(+0.65%)
Feb 24, 2004 8.178 8.261 8.136 8.231 107,763 +0.05(+0.58%)
Feb 23, 2004 8.309 8.309 8.142 8.184 90,925 -0.07(-0.79%)
Feb 20, 2004 8.196 8.249 8.172 8.249 52,702 +0.08(+0.94%)
Feb 19, 2004 8.374 8.421 8.166 8.172 68,025 -0.18(-2.13%)
Feb 18, 2004 8.410 8.410 8.035 8.350 225,965 -0.24(-2.77%)
Feb 17, 2004 8.552 8.659 8.534 8.588 56,070 +0.03(+0.35%)
Feb 13, 2004 8.499 8.611 8.481 8.558 61,795 +0.06(+0.70%)
Feb 12, 2004 8.487 8.505 8.457 8.499 64,321 +0.01(+0.07%)
Feb 11, 2004 8.433 8.522 8.374 8.493 64,321 +0.06(+0.70%)
Feb 10, 2004 8.297 8.433 8.273 8.433 72,908 +0.12(+1.43%)
Feb 09, 2004 8.148 8.374 8.113 8.315 71,729 +0.13(+1.60%)
Feb 06, 2004 8.148 8.190 8.095 8.184 99,175 +0.01(+0.15%)
Feb 05, 2004 7.958 8.196 7.958 8.172 115,508 +0.20(+2.53%)
Feb 04, 2004 8.047 8.047 7.887 7.970 192,794 -0.10(-1.18%)
Feb 03, 2004 7.988 8.065 7.958 8.065 89,409 +0.11(+1.34%)
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.