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 (%)
Aug 31, 2009 9.063 9.146 8.974 9.093 645,332 -0.09(-0.97%)
Aug 28, 2009 9.229 9.318 8.920 9.182 802,566 +0.03(+0.32%)
Aug 27, 2009 9.116 9.170 8.873 9.152 331,987 +0.08(+0.92%)
Aug 26, 2009 9.009 9.110 8.920 9.069 215,938 +0.04(+0.46%)
Aug 25, 2009 8.908 9.176 8.855 9.027 351,331 +0.10(+1.06%)
Aug 24, 2009 8.908 9.122 8.739 8.932 732,054 +0.07(+0.74%)
Aug 21, 2009 8.760 9.164 8.724 8.867 619,573 +0.18(+2.12%)
Aug 20, 2009 8.231 8.689 8.166 8.683 332,809 +0.45(+5.48%)
Aug 19, 2009 8.130 8.291 8.024 8.231 364,730 +0.00(+0.00%)
Aug 18, 2009 8.285 8.404 8.190 8.231 613,168 +0.06(+0.72%)
Aug 17, 2009 8.415 8.451 8.142 8.172 485,583 -0.49(-5.69%)
Aug 14, 2009 8.796 8.825 8.433 8.665 509,870 -0.17(-1.88%)
Aug 13, 2009 8.891 8.891 8.534 8.831 481,300 +0.06(+0.68%)
Aug 12, 2009 8.825 9.063 8.760 8.772 445,172 -0.04(-0.47%)
Aug 11, 2009 8.962 8.974 8.677 8.813 352,819 -0.18(-1.98%)
Aug 10, 2009 8.944 9.205 8.825 8.992 439,728 -0.31(-3.38%)
Aug 07, 2009 9.211 9.627 9.140 9.306 919,016 +0.24(+2.62%)
Aug 06, 2009 9.015 9.526 8.968 9.069 958,432 -0.24(-2.61%)
Aug 05, 2009 8.594 9.312 8.499 9.312 758,252 +0.70(+8.14%)
Aug 04, 2009 8.101 8.748 8.101 8.611 545,407 +0.43(+5.30%)
Aug 03, 2009 8.243 8.255 8.018 8.178 433,252 +0.04(+0.51%)
Jul 31, 2009 8.148 8.255 8.083 8.136 428,017 -0.08(-0.94%)
Jul 30, 2009 8.487 8.766 8.053 8.214 796,133 +0.37(+4.69%)
Jul 29, 2009 7.709 7.845 7.661 7.845 225,953 +0.04(+0.46%)
Jul 28, 2009 7.703 7.869 7.584 7.810 259,382 +0.02(+0.31%)
Jul 27, 2009 7.768 7.845 7.661 7.786 289,380 +0.10(+1.24%)
Jul 24, 2009 7.382 7.721 7.326 7.691 500 +0.21(+2.86%)
Jul 23, 2009 7.335 7.673 7.329 7.477 655,123 +0.16(+2.19%)
Jul 22, 2009 7.263 7.400 7.240 7.317 307,959 -0.02(-0.24%)
Jul 21, 2009 7.542 7.542 7.210 7.335 536,676 -0.14(-1.91%)
Jul 20, 2009 7.406 7.614 7.400 7.477 668,558 +0.13(+1.78%)
Jul 17, 2009 7.442 7.495 7.204 7.346 1,503,227 -0.08(-1.12%)
Jul 16, 2009 7.323 7.465 7.281 7.430 769,534 +0.05(+0.64%)
Jul 15, 2009 7.299 7.459 7.204 7.382 1,018,972 +0.20(+2.73%)
Jul 14, 2009 7.050 7.257 6.966 7.186 979,838 +0.11(+1.60%)
Jul 13, 2009 6.955 7.121 6.952 7.073 1,208,291 +0.06(+0.85%)
Jul 10, 2009 7.020 7.127 6.883 7.014 494,152 -0.07(-1.01%)
Jul 09, 2009 7.317 7.352 7.067 7.085 268,377 -0.18(-2.53%)
Jul 08, 2009 7.477 7.525 7.133 7.269 440,823 -0.19(-2.55%)
Jul 07, 2009 7.756 7.816 7.442 7.459 427,706 -0.27(-3.46%)
Jul 06, 2009 7.744 7.804 7.299 7.727 830,002 -0.08(-1.06%)
Jul 02, 2009 7.822 7.822 7.489 7.810 527,168 -0.13(-1.65%)
Jul 01, 2009 7.839 8.053 7.810 7.940 399,172 +0.19(+2.45%)
Jun 30, 2009 7.780 7.952 7.655 7.750 453,411 +0.01(+0.15%)
Jun 29, 2009 7.792 7.982 7.525 7.738 1,056,556 -0.04(-0.53%)
Jun 26, 2009 7.798 7.899 7.596 7.780 1,520,393 -0.10(-1.28%)
Jun 25, 2009 7.709 7.899 7.685 7.881 625,667 -0.08(-0.97%)
Jun 24, 2009 7.958 8.136 7.828 7.958 432,983 +0.06(+0.75%)
Jun 23, 2009 8.000 8.101 7.887 7.899 332,449 -0.01(-0.08%)
Jun 22, 2009 8.249 8.285 7.887 7.905 357,215 -0.41(-4.93%)
Jun 19, 2009 8.261 8.332 8.107 8.315 871,217 +0.17(+2.04%)
Jun 18, 2009 8.053 8.184 7.875 8.148 332,353 +0.07(+0.88%)
Jun 17, 2009 8.012 8.374 7.958 8.077 723,302 +0.08(+0.97%)
Jun 16, 2009 8.053 8.202 7.697 8.000 464,054 -0.06(-0.74%)
Jun 15, 2009 8.243 8.315 7.834 8.059 495,307 -0.36(-4.23%)
Jun 12, 2009 8.119 8.463 8.035 8.415 326,286 +0.25(+3.05%)
Jun 11, 2009 8.421 8.516 8.136 8.166 718,077 -0.19(-2.27%)
Jun 10, 2009 9.134 9.170 7.958 8.356 1,083,924 -0.05(-0.57%)
Jun 09, 2009 8.837 8.867 8.368 8.404 1,346,985 -0.35(-4.00%)
Jun 08, 2009 8.778 8.855 8.546 8.754 294,691 -0.11(-1.27%)
Jun 05, 2009 9.081 9.158 8.802 8.867 396,194 -0.08(-0.86%)
Jun 04, 2009 8.564 8.992 8.362 8.944 500,140 +0.46(+5.46%)
Jun 03, 2009 8.249 8.481 8.160 8.481 564,802 +0.17(+2.00%)
Jun 02, 2009 8.433 8.487 8.267 8.315 840,523 -0.12(-1.41%)
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.