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 )

17.03 +0.15 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Sep 02, 2003 6.058 6.093 5.939 6.076 182,860 -0.04(-0.58%)
Aug 29, 2003 6.153 6.188 6.105 6.111 83,011 -0.06(-0.96%)
Aug 28, 2003 6.165 6.200 6.129 6.171 28,287 -0.01(-0.10%)
Aug 27, 2003 6.159 6.177 6.117 6.177 28,456 +0.04(+0.68%)
Aug 26, 2003 6.034 6.135 5.998 6.135 65,499 +0.08(+1.27%)
Aug 25, 2003 6.028 6.058 5.963 6.058 48,998 -0.01(-0.10%)
Aug 22, 2003 6.242 6.242 6.058 6.064 242,803 -0.20(-3.22%)
Aug 21, 2003 6.236 6.266 6.171 6.266 3,335,434 +0.04(+0.67%)
Aug 20, 2003 6.254 6.254 6.177 6.224 55,902 -0.03(-0.47%)
Aug 19, 2003 6.206 6.254 6.188 6.254 35,359 +0.09(+1.45%)
Aug 18, 2003 6.206 6.206 6.117 6.165 146,827 -0.01(-0.19%)
Aug 15, 2003 6.087 6.177 5.969 6.177 154,404 +0.13(+2.16%)
Aug 14, 2003 6.028 6.058 5.992 6.046 52,029 +0.03(+0.49%)
Aug 13, 2003 6.028 6.034 6.004 6.016 70,551 -0.07(-1.17%)
Aug 12, 2003 6.058 6.087 5.998 6.087 33,675 +0.03(+0.49%)
Aug 11, 2003 6.028 6.058 5.969 6.058 30,139 +0.06(+0.99%)
Aug 08, 2003 6.010 6.087 5.969 5.998 65,499 +0.02(+0.40%)
Aug 07, 2003 5.951 6.046 5.945 5.975 35,864 +0.01(+0.10%)
Aug 06, 2003 6.016 6.034 5.957 5.969 32,834 -0.05(-0.89%)
Aug 05, 2003 6.028 6.087 6.004 6.022 41,084 +0.02(+0.30%)
Aug 04, 2003 6.058 6.129 5.915 6.004 106,921 -0.05(-0.88%)
Aug 01, 2003 5.969 6.064 5.957 6.058 258,294 +0.12(+2.00%)
Jul 31, 2003 5.939 5.939 5.915 5.939 63,815 +0.01(+0.10%)
Jul 30, 2003 5.939 5.963 5.921 5.933 137,566 -0.01(-0.10%)
Jul 29, 2003 5.790 5.939 5.785 5.939 49,503 +0.15(+2.56%)
Jul 28, 2003 5.915 5.975 5.790 5.790 225,797 -0.07(-1.12%)
Jul 25, 2003 5.820 5.880 5.701 5.856 57,249 +0.01(+0.10%)
Jul 24, 2003 5.939 5.998 5.844 5.850 34,517 -0.08(-1.30%)
Jul 23, 2003 5.969 5.969 5.886 5.927 48,998 -0.04(-0.70%)
Jul 22, 2003 5.850 5.969 5.808 5.969 38,895 +0.15(+2.55%)
Jul 21, 2003 5.939 5.939 5.796 5.820 36,033 -0.13(-2.20%)
Jul 18, 2003 5.850 5.957 5.850 5.951 18,858 +0.12(+2.04%)
Jul 17, 2003 5.909 5.939 5.796 5.832 37,548 -0.09(-1.50%)
Jul 16, 2003 5.998 6.016 5.880 5.921 135,040 -0.04(-0.70%)
Jul 15, 2003 5.927 5.998 5.909 5.963 43,105 +0.05(+0.80%)
Jul 14, 2003 5.915 6.076 5.868 5.915 161,307 +0.06(+1.01%)
Jul 11, 2003 5.731 5.862 5.731 5.856 183,533 +0.15(+2.71%)
Jul 10, 2003 5.678 5.701 5.642 5.701 39,232 +0.02(+0.42%)
Jul 09, 2003 5.672 5.690 5.612 5.678 107,931 +0.01(+0.10%)
Jul 08, 2003 5.654 5.701 5.642 5.672 84,695 +0.00(+0.00%)
Jul 07, 2003 5.630 5.672 5.624 5.672 114,666 +0.08(+1.38%)
Jul 03, 2003 5.553 5.642 5.494 5.595 26,267 +0.01(+0.21%)
Jul 02, 2003 5.618 5.672 5.577 5.583 252,906 -0.01(-0.11%)
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.