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 (%)
Apr 30, 2003 5.351 5.375 5.327 5.375 52,197 +0.02(+0.44%)
Apr 29, 2003 5.375 5.375 5.226 5.351 56,743 -0.03(-0.55%)
Apr 28, 2003 5.375 5.440 5.345 5.381 185,891 +0.04(+0.67%)
Apr 25, 2003 5.303 5.345 5.303 5.345 169,390 +0.04(+0.78%)
Apr 24, 2003 5.345 5.404 5.303 5.303 244,319 -0.08(-1.43%)
Apr 23, 2003 5.387 5.404 5.363 5.381 379,864 +0.02(+0.44%)
Apr 22, 2003 5.315 5.446 5.315 5.357 110,625 +0.04(+0.78%)
Apr 21, 2003 5.309 5.321 5.226 5.315 61,795 -0.03(-0.56%)
Apr 17, 2003 5.137 5.375 5.137 5.345 594,380 +0.20(+3.93%)
Apr 16, 2003 5.125 5.149 5.107 5.143 112,814 +0.08(+1.52%)
Apr 15, 2003 4.947 5.102 4.941 5.066 175,451 +0.12(+2.40%)
Apr 14, 2003 4.929 4.953 4.917 4.947 12,123 +0.02(+0.48%)
Apr 11, 2003 4.906 4.959 4.870 4.923 107,257 +0.02(+0.48%)
Apr 10, 2003 4.852 4.906 4.852 4.900 34,686 +0.08(+1.60%)
Apr 09, 2003 4.870 4.929 4.816 4.822 28,456 -0.03(-0.61%)
Apr 08, 2003 4.959 4.971 4.811 4.852 94,966 -0.11(-2.16%)
Apr 07, 2003 4.989 5.072 4.947 4.959 27,614 +0.01(+0.12%)
Apr 04, 2003 4.989 5.007 4.900 4.953 18,690 -0.01(-0.12%)
Apr 03, 2003 4.989 5.012 4.900 4.959 9,934 -0.03(-0.60%)
Apr 02, 2003 4.900 4.995 4.900 4.989 50,682 +0.11(+2.19%)
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.