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 28, 2005 9.615 9.639 9.384 9.443 245,834 -0.15(-1.61%)
Feb 25, 2005 9.538 9.704 9.526 9.597 112,814 +0.01(+0.06%)
Feb 24, 2005 9.633 9.639 9.473 9.591 133,693 +0.04(+0.44%)
Feb 23, 2005 9.556 9.580 9.479 9.550 128,137 +0.07(+0.75%)
Feb 22, 2005 9.591 9.597 9.479 9.479 93,619 -0.14(-1.42%)
Feb 18, 2005 9.776 9.799 9.562 9.615 46,136 -0.16(-1.64%)
Feb 17, 2005 9.888 9.954 9.770 9.776 145,985 -0.08(-0.84%)
Feb 16, 2005 9.710 9.900 9.675 9.859 86,042 +0.12(+1.22%)
Feb 15, 2005 9.591 9.740 9.591 9.740 111,804 +0.12(+1.30%)
Feb 14, 2005 9.532 9.615 9.520 9.615 57,922 +0.08(+0.87%)
Feb 11, 2005 9.443 9.532 9.413 9.532 120,728 +0.07(+0.75%)
Feb 10, 2005 9.443 9.514 9.419 9.461 180,334 +0.04(+0.38%)
Feb 09, 2005 9.568 9.568 9.419 9.425 105,405 -0.16(-1.67%)
Feb 08, 2005 9.479 9.591 9.479 9.585 44,452 +0.08(+0.87%)
Feb 07, 2005 9.538 9.585 9.461 9.502 86,883 -0.01(-0.06%)
Feb 04, 2005 9.348 9.544 9.348 9.508 167,201 +0.18(+1.97%)
Feb 03, 2005 9.574 9.591 9.318 9.324 1,234,055 -0.18(-1.88%)
Feb 02, 2005 9.324 9.556 9.324 9.502 128,978 +0.15(+1.65%)
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.