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 )

17.32 -0.06 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2004 8.344 8.404 8.315 8.380 376,160 +0.04(+0.43%)
Mar 30, 2004 8.356 8.374 8.315 8.344 272,775 -0.01(-0.14%)
Mar 29, 2004 8.249 8.356 8.208 8.356 431,052 +0.04(+0.43%)
Mar 26, 2004 8.172 8.493 8.077 8.320 1,465,240 -0.04(-0.43%)
Mar 25, 2004 8.451 8.516 8.356 8.356 99,512 -0.07(-0.85%)
Mar 24, 2004 8.552 8.552 8.415 8.427 60,448 -0.12(-1.46%)
Mar 23, 2004 8.546 8.582 8.439 8.552 167,706 -0.02(-0.21%)
Mar 22, 2004 8.831 8.831 8.570 8.570 90,419 -0.28(-3.15%)
Mar 19, 2004 8.908 8.908 8.760 8.849 59,269 -0.06(-0.67%)
Mar 18, 2004 8.772 8.908 8.659 8.908 98,670 +0.12(+1.35%)
Mar 17, 2004 8.730 8.796 8.730 8.790 60,448 +0.07(+0.82%)
Mar 16, 2004 8.718 8.819 8.683 8.718 173,094 +0.06(+0.69%)
Mar 15, 2004 8.730 8.825 8.659 8.659 139,418 -0.10(-1.15%)
Mar 12, 2004 8.493 8.760 8.451 8.760 149,857 +0.33(+3.87%)
Mar 11, 2004 8.611 8.641 8.404 8.433 59,438 -0.18(-2.07%)
Mar 10, 2004 8.582 8.689 8.552 8.611 98,670 +0.06(+0.69%)
Mar 09, 2004 8.611 8.611 8.552 8.552 72,234 -0.07(-0.83%)
Mar 08, 2004 8.635 8.736 8.611 8.623 330,866 -0.01(-0.14%)
Mar 05, 2004 8.522 8.671 8.493 8.635 154,067 +0.11(+1.32%)
Mar 04, 2004 8.404 8.522 8.344 8.522 106,416 +0.16(+1.92%)
Mar 03, 2004 8.315 8.398 8.255 8.362 50,850 +0.04(+0.43%)
Mar 02, 2004 8.315 8.356 8.285 8.326 101,532 +0.04(+0.43%)
Mar 01, 2004 8.225 8.297 8.160 8.291 61,121 +0.09(+1.09%)
Feb 27, 2004 8.291 8.291 8.166 8.202 67,351 -0.06(-0.72%)
Feb 26, 2004 8.285 8.285 8.190 8.261 78,633 -0.02(-0.29%)
Feb 25, 2004 8.220 8.285 8.184 8.285 66,004 +0.05(+0.65%)
Feb 24, 2004 8.178 8.261 8.136 8.231 107,763 +0.05(+0.58%)
Feb 23, 2004 8.309 8.309 8.142 8.184 90,925 -0.07(-0.79%)
Feb 20, 2004 8.196 8.249 8.172 8.249 52,702 +0.08(+0.94%)
Feb 19, 2004 8.374 8.421 8.166 8.172 68,025 -0.18(-2.13%)
Feb 18, 2004 8.410 8.410 8.035 8.350 225,965 -0.24(-2.77%)
Feb 17, 2004 8.552 8.659 8.534 8.588 56,070 +0.03(+0.35%)
Feb 13, 2004 8.499 8.611 8.481 8.558 61,795 +0.06(+0.70%)
Feb 12, 2004 8.487 8.505 8.457 8.499 64,321 +0.01(+0.07%)
Feb 11, 2004 8.433 8.522 8.374 8.493 64,321 +0.06(+0.70%)
Feb 10, 2004 8.297 8.433 8.273 8.433 72,908 +0.12(+1.43%)
Feb 09, 2004 8.148 8.374 8.113 8.315 71,729 +0.13(+1.60%)
Feb 06, 2004 8.148 8.190 8.095 8.184 99,175 +0.01(+0.15%)
Feb 05, 2004 7.958 8.196 7.958 8.172 115,508 +0.20(+2.53%)
Feb 04, 2004 8.047 8.047 7.887 7.970 192,794 -0.10(-1.18%)
Feb 03, 2004 7.988 8.065 7.958 8.065 89,409 +0.11(+1.34%)
Feb 02, 2004 7.929 7.964 7.721 7.958 561,714 +0.00(+0.00%)
Jan 30, 2004 7.560 7.958 7.560 7.958 175,451 +0.41(+5.43%)
Jan 29, 2004 7.525 7.554 7.453 7.548 145,311 +0.05(+0.71%)
Jan 28, 2004 7.513 7.614 7.459 7.495 50,682 +0.01(+0.16%)
Jan 27, 2004 7.691 7.709 7.483 7.483 102,374 -0.18(-2.33%)
Jan 26, 2004 7.442 7.685 7.394 7.661 192,458 +0.22(+2.95%)
Jan 23, 2004 7.382 7.447 7.346 7.442 135,882 +0.04(+0.48%)
Jan 22, 2004 7.341 7.418 7.341 7.406 76,781 +0.04(+0.48%)
Jan 21, 2004 7.400 7.418 7.364 7.370 55,902 -0.04(-0.56%)
Jan 20, 2004 7.442 7.459 7.376 7.412 145,480 -0.01(-0.16%)
Jan 16, 2004 7.501 7.501 7.424 7.424 69,204 -0.04(-0.56%)
Jan 15, 2004 7.442 7.483 7.424 7.465 27,445 +0.04(+0.48%)
Jan 14, 2004 7.442 7.495 7.424 7.430 30,645 -0.05(-0.71%)
Jan 13, 2004 7.453 7.495 7.424 7.483 44,283 +0.04(+0.48%)
Jan 12, 2004 7.471 7.477 7.412 7.447 143,291 -0.02(-0.32%)
Jan 09, 2004 7.453 7.489 7.430 7.471 61,121 -0.01(-0.08%)
Jan 08, 2004 7.465 7.513 7.465 7.477 59,101 -0.02(-0.24%)
Jan 07, 2004 7.501 7.513 7.483 7.495 49,672 +0.03(+0.40%)
Jan 06, 2004 7.501 7.513 7.465 7.465 15,490 -0.04(-0.48%)
Jan 05, 2004 7.453 7.560 7.453 7.501 34,517 +0.02(+0.32%)
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.