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 )

16.96 -0.33 (-1.91%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Mar 31, 2009 6.188 6.503 6.105 6.301 923,652 +0.25(+4.12%)
Mar 30, 2009 6.081 6.260 5.903 6.052 350,435 -0.79(-11.55%)
Mar 26, 2009 6.527 6.854 6.361 6.842 614,887 +0.40(+6.18%)
Mar 25, 2009 6.331 6.717 5.897 6.444 412,719 +0.19(+3.04%)
Mar 24, 2009 6.325 6.753 6.212 6.254 461,507 -0.20(-3.13%)
Mar 23, 2009 5.986 6.468 5.981 6.456 844,422 +0.72(+12.64%)
Mar 20, 2009 6.895 6.895 5.642 5.731 1,639,853 -1.09(-15.94%)
Mar 19, 2009 7.275 7.299 6.788 6.818 434,773 -0.31(-4.33%)
Mar 18, 2009 6.764 7.264 6.610 7.127 658,331 +0.30(+4.44%)
Mar 17, 2009 6.272 6.848 6.177 6.824 410,386 +0.56(+9.01%)
Mar 16, 2009 6.883 6.883 6.218 6.260 365,700 -0.45(-6.64%)
Mar 13, 2009 6.865 6.996 6.592 6.705 0 -0.10(-1.40%)
Mar 12, 2009 6.046 6.949 5.909 6.800 576,700 +0.74(+12.14%)
Mar 11, 2009 5.957 6.289 5.826 6.064 376,845 +0.14(+2.30%)
Mar 10, 2009 5.410 6.004 5.339 5.927 450,708 +0.69(+13.15%)
Mar 09, 2009 5.197 5.387 5.107 5.238 450,067 -0.05(-0.90%)
Mar 06, 2009 5.583 5.678 5.048 5.286 0 -0.28(-5.02%)
Mar 05, 2009 6.016 6.129 5.556 5.565 369,632 -0.56(-9.12%)
Mar 04, 2009 6.052 6.165 5.856 6.123 547,591 +0.36(+6.18%)
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.